|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Procter & Gamble Index
US
Weekly Data |
|
|
(1)
Open for Week
(2)
High for Week
(3)
Low for Week
(4)
Close for Week
(5)
%Chg for Week
(6)
Volume (thous of shares) - Average over days in Week
|
EconStats does not guarantee the accuracy of this data.
|
|
|_Procter_&_Gamble_weekly_________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|
24.57% <-YTD chg (Dec 10, 2013)
Last obs: 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10
2013-12-13 84.480 84.940 83.430 83.650 -1.029 7384.30
2013-12-06 84.040 84.530 82.300 84.520 0.356 7439.38
2013-11-29 84.960 85.820 84.020 84.220 -0.859 6660.40
2013-11-22 84.790 85.000 84.180 84.950 0.130 7548.00
2013-11-15 82.350 84.920 82.020 84.840 2.824 7840.42
2013-11-08 81.460 83.100 80.850 82.510 1.676 7930.82
2013-11-01 80.110 82.620 79.950 81.150 1.437 8076.58
2013-10-25 79.270 81.250 78.440 80.000 0.743 8427.86
2013-10-18 78.010 79.570 77.260 79.410 1.185 8142.20
2013-10-11 75.660 78.490 75.480 78.480 3.236 8140.94
2013-10-04 76.800 77.160 75.200 76.020 -1.541 9172.72
2013-09-27 79.200 79.580 76.770 77.210 -2.746 6554.04
2013-09-20 79.720 80.530 78.530 79.390 0.430 8529.20
2013-09-13 77.370 79.180 77.250 79.050 2.463 6325.66
2013-09-06 78.270 78.420 76.400 77.150 -0.950 6728.93
2013-08-30 79.920 79.980 73.610 77.890 -2.650 7489.24
2013-08-23 79.640 80.120 78.870 80.010 0.138 6003.36
2013-08-16 81.230 81.990 79.060 79.900 -2.131 6378.60
2013-08-09 81.050 82.400 80.960 81.640 0.431 5807.78
2013-08-02 80.100 82.230 80.050 81.290 1.120 8006.32
2013-07-26 81.230 81.450 79.390 80.390 -1.204 5503.06
2013-07-19 81.370 81.590 80.010 81.370 -0.221 8453.24
2013-07-12 78.540 81.640 78.500 81.550 4.098 10246.4
2013-07-05 77.020 79.020 77.000 78.340 1.753 7383.08
2013-06-28 76.950 78.380 75.630 76.990 -0.568 10479.2
2013-06-21 78.260 79.470 75.100 77.430 -0.769 11289.4
2013-06-14 77.690 78.890 77.140 78.030 0.360 7467.08
2013-06-07 76.870 78.470 75.830 77.750 1.290 10173.2
2013-05-31 82.050 82.130 76.750 76.760 -6.253 13897.2
2013-05-24 79.980 82.350 78.220 81.880 2.324 11256.1
2013-05-17 78.510 81.000 78.420 80.020 1.600 8011.50
2013-05-10 78.030 78.890 77.230 78.760 0.729 8439.52
2013-05-03 77.560 78.460 76.600 78.190 1.414 7970.58
2013-04-26 81.310 82.540 76.350 77.100 -5.317 13878.9
2013-04-19 79.790 81.700 78.850 81.430 1.686 11050.2
2013-04-12 78.120 80.660 77.880 80.080 2.365 8441.54
2013-04-05 76.850 79.150 76.730 78.230 1.518 8879.90
2013-03-29 77.270 77.620 76.440 77.060 -0.272 6380.23
2013-03-22 75.900 77.820 75.800 77.270 1.218 7442.38
2013-03-15 77.020 77.470 76.340 76.340 -1.088 8658.82
2013-03-08 76.250 77.490 75.970 77.180 0.902 7781.22
2013-03-01 77.070 77.670 75.560 76.490 -0.649 9196.74
2013-02-22 76.560 77.770 75.900 76.990 0.588 9949.33
2013-02-15 75.410 76.970 75.120 76.540 1.043 8307.50
2013-02-08 75.690 76.690 74.950 75.750 -0.224 12396.2
2013-02-01 73.730 75.970 73.190 75.920 3.645 13626.0
2013-01-25 69.860 73.250 69.750 73.250 4.733 14134.9
2013-01-18 69.310 70.000 69.110 69.940 1.040 8613.84
2013-01-11 68.920 69.300 68.380 69.220 0.188 8688.64
2013-01-04 69.010 69.170 68.680 69.090 2.889 5853.70
2012-12-28 68.670 68.690 67.060 67.150 -2.285 6156.98
2012-12-21 69.950 70.280 68.380 68.720 -1.730 12126.1
2012-12-14 70.120 70.990 69.780 69.930 -0.512 8660.76
2012-12-07 69.840 70.660 69.070 70.290 0.659 8788.14
2012-11-30 69.140 69.890 68.900 69.830 0.345 8914.86
2012-11-23 66.990 69.610 66.860 69.590 4.145 6788.15
2012-11-16 67.150 67.600 65.830 66.820 -0.284 8292.94
2012-11-09 69.220 69.220 66.760 67.010 -3.151 7616.10
2012-11-02 69.510 69.950 69.010 69.190 -0.360 7920.77
2012-10-26 68.350 70.830 67.260 69.440 1.269 12436.4
2012-10-19 68.270 69.640 67.970 68.570 0.927 8921.34
2012-10-12 69.480 69.480 67.820 67.940 -2.427 7370.54
2012-10-05 69.330 69.850 68.520 69.630 0.389 8680.00
2012-09-28 69.340 69.970 68.640 69.360 -0.086 8362.86
2012-09-21 68.880 69.830 68.860 69.420 0.376 12346.8
2012-09-14 68.410 69.220 67.890 69.160 0.934 9484.54
2012-09-07 67.220 68.600 67.010 68.520 1.979 10306.6
2012-08-31 66.930 67.450 66.620 67.190 0.254 7630.28
2012-08-24 66.930 67.180 66.330 67.020 0.030 8484.08
2012-08-17 66.560 67.300 66.190 67.000 0.344 8990.86
2012-08-10 65.230 66.930 65.200 66.770 1.939 9428.46
2012-08-03 64.890 65.900 63.240 65.500 0.630 10048.0
2012-07-27 64.400 65.270 63.720 65.090 0.556 10004.3
2012-07-20 64.620 65.400 64.240 64.730 -0.553 10965.6
2012-07-13 61.120 65.750 60.980 65.090 6.217 23686.2
2012-07-06 61.040 61.600 60.780 61.280 0.049 21479.7
2012-06-29 59.540 61.270 59.070 61.250 2.373 10900.5
2012-06-22 62.560 62.750 59.740 59.830 -4.851 19108.0
2012-06-15 62.990 63.670 62.210 62.880 0.207 9182.56
2012-06-08 61.690 63.190 61.020 62.750 1.950 9369.64
2012-06-01 62.640 63.030 61.200 61.550 -1.504 9222.70
2012-05-25 63.660 63.800 62.040 62.490 -1.622 9481.96
2012-05-18 63.500 64.810 63.300 63.520 -0.251 11389.5
2012-05-11 63.460 64.500 63.360 63.680 -0.933 11175.2
2012-05-04 63.580 64.760 63.290 64.280 -0.248 12974.0
2012-04-27 66.910 67.140 63.950 64.440 -4.547 12302.3
2012-04-20 66.010 67.610 65.880 67.510 2.583 13320.1
2012-04-13 66.720 67.130 65.800 65.810 -2.228 16312.0
2012-04-06 67.430 67.920 66.710 67.310 0.149 7904.45
2012-03-30 67.540 67.830 66.760 67.210 -0.326 7775.60
2012-03-23 67.030 67.760 66.860 67.430 0.268 6525.14
2012-03-16 66.770 67.950 66.730 67.250 0.478 10052.7
2012-03-09 66.610 67.090 66.200 66.930 0.390 7150.58
2012-03-02 66.570 67.770 66.130 66.670 -0.060 13020.6
2012-02-24 64.990 66.950 64.170 66.710 2.773 13751.9
2012-02-17 64.150 65.540 64.060 64.910 1.612 9330.74
2012-02-10 62.860 64.100 62.780 63.880 1.768 8875.02
2012-02-03 63.800 63.860 62.560 62.770 -2.379 13360.9
2012-01-27 65.910 65.940 63.660 64.300 -2.914 11679.1
2012-01-20 65.960 66.510 65.420 66.230 0.638 16913.1
2012-01-13 66.250 66.870 65.370 65.810 -0.829 19225.8
2012-01-06 66.300 67.000 65.930 66.360 -0.525 10167.0
2011-12-30 66.130 66.980 66.070 66.710 0.060 4561.23
2011-12-23 65.350 66.690 64.740 66.670 2.349 8064.90
2011-12-16 64.580 65.630 63.940 65.140 0.262 11638.6
2011-12-09 64.890 65.500 64.300 64.970 0.479 9056.14
2011-12-02 61.650 64.860 61.570 64.660 6.000 9698.12
2011-11-25 62.540 62.970 61.000 61.000 -3.542 8449.73
2011-11-18 63.440 63.900 62.540 63.240 -1.017 7976.82
2011-11-11 63.030 64.340 62.560 63.890 1.364 7111.52
2011-11-04 64.550 64.830 62.370 63.030 -2.626 9595.08
2011-10-28 65.750 65.890 64.180 64.730 -2.309 11112.0
2011-10-21 64.840 66.300 64.060 66.260 2.111 9763.18
2011-10-14 64.370 65.340 63.970 64.890 1.533 7473.14
2011-10-07 63.690 64.400 61.780 63.910 1.155 10948.1
2011-09-30 61.670 64.400 61.630 63.180 3.151 10857.0
2011-09-23 63.640 64.680 60.300 61.250 -4.788 11078.3
2011-09-16 61.250 64.700 61.000 64.330 4.027 12718.8
2011-09-09 61.180 63.830 61.100 61.840 -1.135 10936.0
2011-09-02 62.780 64.250 62.410 62.550 -0.032 8998.02
2011-08-26 61.740 63.470 61.170 62.570 2.641 12350.7
2011-08-19 61.870 62.120 60.050 60.960 -0.294 12729.8
2011-08-12 60.120 61.720 57.560 61.140 0.908 23704.5
2011-08-05 62.160 62.310 59.320 60.590 -1.464 14862.0
2011-07-29 63.960 63.980 61.490 61.490 -4.296 9319.50
2011-07-22 64.690 64.850 64.040 64.250 -0.895 9887.74
2011-07-15 64.290 65.060 64.260 64.830 -0.154 12760.6
2011-07-08 64.100 65.140 63.950 64.930 1.027 9190.05
2011-07-01 62.760 64.440 62.360 64.270 2.684 9630.22
2011-06-24 64.510 65.290 62.440 62.590 -3.246 10603.0
2011-06-17 64.770 65.220 63.330 64.690 -0.015 9371.02
2011-06-10 65.360 65.640 64.650 64.700 -1.116 9716.38
2011-06-03 66.330 67.000 65.250 65.430 -1.163 9325.73
2011-05-27 66.880 67.250 65.760 66.200 -1.722 9014.16
2011-05-20 66.660 67.720 66.510 67.360 0.748 9544.68
2011-05-13 64.930 67.310 64.860 66.860 2.436 9930.50
2011-05-06 65.240 66.500 65.000 65.270 0.570 11001.7
2011-04-29 63.080 65.100 62.600 64.900 2.576 10698.0
2011-04-22 63.670 64.340 63.000 63.270 -1.418 10013.4
2011-04-15 62.020 64.210 61.900 64.180 3.683 10377.1
2011-04-08 62.170 62.330 61.470 61.900 -0.290 7751.52
2011-04-01 61.080 62.300 60.610 62.080 1.971 8686.22
2011-03-25 60.960 61.520 60.540 60.880 0.462 8265.88
2011-03-18 61.040 61.390 59.700 60.600 -1.447 13254.1
2011-03-11 62.000 62.300 61.120 61.490 -0.871 10543.9
2011-03-04 62.800 63.650 61.560 62.030 -1.289 11956.6
2011-02-25 63.730 64.400 62.530 62.840 -2.271 11934.3
2011-02-18 64.810 64.870 63.450 64.300 -0.664 9037.66
2011-02-11 63.950 64.970 63.800 64.730 1.761 10397.9
2011-02-04 64.350 64.360 62.300 63.610 -0.919 11438.5
2011-01-28 65.900 66.950 63.140 64.200 -2.594 14005.3
2011-01-21 65.650 65.950 65.050 65.910 0.580 11551.6
2011-01-14 64.400 65.660 63.400 65.530 1.597 10574.9
2011-01-07 64.390 65.090 64.000 64.500 0.264 10464.4
2010-12-31 65.040 65.110 64.010 64.330 -1.395 5165.22
2010-12-24 64.860 65.380 64.270 65.240 0.663 7957.53
2010-12-17 63.310 65.040 63.150 64.810 2.547 13258.1
2010-12-10 62.250 63.790 62.010 63.200 1.396 8825.54
2010-12-03 62.050 62.500 61.020 62.330 0.322 10909.2
2010-11-26 63.580 63.790 62.030 62.130 -2.998 8077.65
2010-11-19 64.550 64.910 63.100 64.050 -0.435 10795.3
2010-11-12 64.870 64.940 64.020 64.330 -1.031 8020.00
2010-11-05 63.880 65.000 63.400 65.000 2.249 10046.3
2010-10-29 63.730 63.850 62.520 63.570 0.268 11162.4
2010-10-22 62.880 63.980 62.600 63.400 1.020 9889.90
2010-10-15 61.920 63.000 61.560 62.760 1.455 12204.2
2010-10-08 60.010 62.000 59.680 61.860 2.826 16842.3
2010-10-01 61.450 61.700 59.840 60.160 -2.401 10943.2
2010-09-24 61.010 62.000 60.910 61.640 1.099 10142.7
2010-09-17 60.650 61.470 60.220 60.970 0.944 11091.0
2010-09-10 60.010 60.690 59.920 60.400 0.182 7614.18
2010-09-03 59.710 60.500 59.250 60.290 0.819 10805.8
2010-08-27 60.010 60.390 59.250 59.800 -0.300 10634.7
2010-08-20 59.630 61.060 59.320 59.980 0.267 11337.1
2010-08-13 60.390 61.340 59.380 59.820 -0.333 11577.5
2010-08-06 61.950 62.090 59.170 60.020 -1.864 16108.4
2010-07-30 61.660 63.360 60.820 61.160 -1.211 11178.5
2010-07-23 61.990 62.290 60.860 61.910 -0.129 11391.2
2010-07-16 61.540 62.890 61.340 61.990 0.389 11405.7
2010-07-09 59.880 61.970 58.920 61.750 3.991 13456.6
2010-07-02 60.000 60.940 59.210 59.380 -0.686 16128.8
2010-06-25 61.720 61.790 59.790 59.790 -2.463 18693.9
2010-06-18 61.390 61.940 60.830 61.300 0.475 13424.9
2010-06-11 60.720 62.600 60.380 61.010 0.345 15451.8
2010-06-04 60.890 62.140 60.520 60.800 -0.475 14244.1
2010-05-28 61.430 61.980 60.050 61.090 -1.229 15463.5
2010-05-21 63.010 63.950 60.370 61.850 -1.103 18597.7
2010-05-14 61.570 63.420 61.160 62.540 3.698 13044.5
2010-05-07 62.420 62.840 39.370 60.310 -2.976 17061.4
2010-04-30 63.450 64.000 60.830 62.160 -2.172 15654.7
2010-04-23 62.820 63.740 62.700 63.540 1.098 9492.66
2010-04-16 62.450 63.490 62.410 62.850 0.191 10392.6
2010-04-09 63.390 63.890 62.120 62.730 -0.994 10256.2
2010-04-02 63.730 64.040 63.180 63.360 -0.518 8259.75
2010-03-26 63.520 64.580 63.400 63.690 -0.235 10404.3
2010-03-19 63.190 64.130 63.190 63.840 0.821 10615.0
2010-03-12 63.550 63.670 62.510 63.320 -0.581 9270.86
2010-03-05 63.460 64.150 63.050 63.690 0.648 8612.46
2010-02-26 63.690 63.960 62.920 63.280 -0.268 11031.8
2010-02-19 62.600 63.740 62.350 63.450 2.736 14066.1
2010-02-12 61.060 62.160 60.810 61.760 0.750 11857.0
2010-02-05 61.850 63.040 60.430 61.300 -0.406 14164.7
2010-01-29 60.830 63.310 59.950 61.550 2.056 16787.1
2010-01-22 60.800 61.830 59.220 60.310 -0.839 13784.3
2010-01-15 60.080 61.860 59.010 60.820 0.629 14022.2
2010-01-08 61.110 61.310 60.060 60.440 -0.313 9037.20
2010-01-01 61.520 61.890 60.560 60.630 -1.061 6442.60
2009-12-25 61.650 61.850 60.760 61.280 -0.439 6429.15
2009-12-18 62.540 63.080 60.410 61.550 -1.267 12934.0
2009-12-11 62.390 62.850 61.600 62.340 -0.415 9639.58
2009-12-04 62.370 63.390 62.120 62.600 0.192 10422.2
2009-11-27 62.200 63.480 61.600 62.480 1.100 8695.48
2009-11-20 62.000 62.680 61.480 61.800 0.308 11542.7
2009-11-13 61.190 62.360 60.840 61.610 0.934 13046.4
2009-11-06 58.390 61.380 58.000 61.040 5.241 14470.9
2009-10-30 57.650 59.980 56.580 58.000 0.625 16890.1
2009-10-23 57.510 58.850 57.210 57.640 0.348 10352.3
2009-10-16 57.670 58.370 56.830 57.440 -0.208 10327.3
2009-10-09 56.790 57.850 56.020 57.560 1.427 9951.52
2009-10-02 58.210 58.660 56.200 56.750 -2.172 11932.5
2009-09-25 57.350 58.500 56.750 58.010 1.204 12973.5
2009-09-18 55.230 57.510 54.610 57.320 3.019 14458.2
2009-09-11 53.450 56.400 53.210 55.640 5.259 16520.3
2009-09-04 53.000 54.120 52.520 52.860 -0.620 11063.0
2009-08-28 53.770 53.990 52.660 53.190 -0.728 10647.6
2009-08-21 52.320 53.770 52.080 53.580 2.310 10724.7
2009-08-14 51.920 52.810 51.580 52.370 0.653 10752.3
2009-08-07 55.960 56.000 51.140 52.030 -6.269 17911.7
2009-07-31 55.890 57.000 55.280 55.510 -0.591 9861.18
2009-07-24 56.010 56.180 52.000 55.840 -0.143 11156.3
2009-07-17 52.060 55.920 52.050 55.920 7.085 13246.9
2009-07-10 50.750 52.810 50.520 52.220 2.172 13457.3
2009-07-03 51.920 52.530 50.740 51.110 -1.237 13205.0
2009-06-26 50.330 52.030 50.060 51.750 2.192 14971.0
2009-06-19 52.380 52.380 50.000 50.640 -3.635 14623.6
2009-06-12 52.930 53.580 51.570 52.550 -1.185 11311.1
2009-06-05 52.550 54.130 52.360 53.180 2.387 11518.4
2009-05-29 52.940 54.100 51.110 51.940 -2.055 14290.3
2009-05-22 50.980 54.770 50.920 53.030 4.658 12647.3
2009-05-15 51.420 51.640 50.000 50.670 -1.745 12828.1
2009-05-08 49.970 52.190 49.510 51.570 4.182 13398.4
2009-05-01 49.070 50.970 48.250 49.500 -0.020 13295.7
2009-04-24 51.570 51.970 48.750 49.510 -4.162 12923.5
2009-04-17 48.880 51.960 46.980 51.660 5.021 16036.4
2009-04-10 49.460 49.970 47.880 49.190 -0.887 11086.8
2009-04-03 48.040 50.290 46.290 49.630 2.182 15364.0
2009-03-27 46.110 49.030 46.000 48.570 6.537 14074.3
2009-03-20 47.370 48.750 45.520 45.590 -2.897 17019.7
2009-03-13 45.300 47.080 43.930 46.950 2.713 15715.9
2009-03-06 47.320 48.000 44.630 45.710 -5.107 18656.9
2009-02-27 50.490 50.490 47.760 48.170 -4.139 16376.0
2009-02-20 50.000 52.050 49.280 50.250 -1.644 17662.0
2009-02-13 53.890 53.980 49.950 51.090 -5.389 16402.3
2009-02-06 54.000 54.460 52.130 54.000 -0.917 16430.3
2009-01-30 55.950 59.000 54.240 54.500 -2.679 19279.8
2009-01-23 57.770 58.450 55.590 56.000 -2.997 19101.3
2009-01-16 59.750 60.420 56.550 57.730 -3.558 16196.9
2009-01-09 62.320 62.950 59.750 59.860 -4.682 12498.3
2009-01-02 60.780 62.970 59.430 62.800 3.750 10143.5
2008-12-26 60.890 61.000 59.250 60.530 0.582 7636.13
2008-12-19 58.150 62.170 58.150 60.180 2.104 17316.4
2008-12-12 63.010 64.000 57.050 58.940 -5.892 18542.3
2008-12-05 63.730 63.800 59.350 62.630 -2.673 20124.3
2008-11-28 63.440 65.450 53.770 64.350 1.997 17959.9
2008-11-21 63.000 64.660 58.290 63.090 -0.032 29489.4
2008-11-14 65.460 66.820 60.870 63.110 -2.140 29115.0
2008-11-07 64.720 66.480 62.540 64.490 -0.077 47487.3
2008-10-31 58.030 64.930 57.000 64.540 9.631 33854.1
2008-10-24 62.540 64.290 56.620 58.870 -4.649 23343.6
2008-10-17 61.670 65.880 57.120 61.740 3.660 25059.3
2008-10-10 69.770 70.460 54.920 59.560 -16.136 32854.0
2008-10-03 68.150 71.940 66.000 71.020 3.167 21801.7
2008-09-26 70.010 70.400 67.070 68.840 -2.160 14823.2
2008-09-19 72.340 73.570 68.150 70.360 -3.814 24647.9
2008-09-12 71.330 73.540 71.310 73.150 3.348 16338.0
2008-09-05 70.350 71.520 69.730 70.780 1.448 11391.5
2008-08-29 71.330 71.430 69.380 69.770 -2.569 8782.10
2008-08-22 71.320 72.000 69.290 71.610 0.014 11483.2
2008-08-15 69.620 71.980 67.070 71.600 2.829 12596.5
2008-08-08 65.120 69.880 64.900 69.630 7.206 14424.8
2008-08-01 64.390 66.760 63.650 64.950 0.760 13591.8
2008-07-25 63.930 65.170 63.410 64.460 1.241 11270.6
2008-07-18 63.900 67.410 62.030 63.670 0.347 18227.1
2008-07-11 63.810 64.630 62.600 63.450 -0.346 18401.4
2008-07-04 60.690 63.890 60.050 63.670 5.257 16116.2
2008-06-27 63.430 64.060 60.490 60.490 -4.227 14317.0
2008-06-20 66.250 66.410 63.100 63.160 -4.951 12988.7
2008-06-13 65.350 67.150 65.220 66.450 1.652 12457.4
2008-06-06 65.920 66.820 64.940 65.370 -1.030 12227.6
2008-05-30 65.380 66.130 64.750 66.050 1.195 10351.8
2008-05-23 66.510 66.970 65.010 65.270 -2.217 9963.84
2008-05-16 65.430 66.970 65.000 66.750 2.362 11894.7
2008-05-09 66.700 67.030 65.100 65.210 -2.380 10579.5
2008-05-02 66.620 68.490 65.800 66.800 0.376 16675.5
2008-04-25 66.910 68.020 66.170 66.550 -0.923 12824.0
2008-04-18 70.120 70.680 66.860 67.170 -4.043 15308.3
2008-04-11 70.970 70.970 69.640 70.000 -0.850 10234.6
2008-04-04 69.560 71.200 68.900 70.600 1.671 11057.1
2008-03-28 69.700 70.100 69.060 69.440 0.101 9688.86
2008-03-21 66.000 69.390 66.000 69.370 3.941 15841.1
2008-03-14 65.750 67.710 65.580 66.740 1.429 14614.9
2008-03-07 66.150 67.160 65.530 65.800 -0.574 12695.0
2008-02-29 66.120 67.920 66.040 66.180 -0.045 12139.7
2008-02-22 66.930 66.930 65.350 66.210 -0.136 11079.6
2008-02-15 64.910 67.740 64.730 66.300 1.969 11039.8
2008-02-08 66.560 67.020 64.810 65.020 -1.559 12784.4
2008-02-01 65.530 66.680 63.780 66.050 1.133 13972.4
2008-01-25 64.190 66.830 62.740 65.310 -2.740 17288.2
2008-01-18 70.820 70.890 66.700 67.150 -4.317 14769.8
2008-01-11 72.240 73.810 70.010 70.180 -2.555 15009.3
2008-01-04 74.250 74.260 71.700 72.020 -3.003 10366.0
2007-12-28 74.030 74.490 73.620 74.250 0.229 5700.00
2007-12-21 73.730 74.330 72.520 74.080 0.244 11141.8
2007-12-14 74.170 75.180 73.760 73.900 -0.297 11534.6
2007-12-07 74.000 74.820 72.910 74.120 0.162 8813.24
2007-11-30 73.000 74.600 71.920 74.000 1.565 12410.7
2007-11-23 72.870 73.850 72.090 72.860 -0.451 9770.78
2007-11-16 70.440 73.250 70.350 73.190 3.934 12143.3
2007-11-09 69.390 71.020 69.100 70.420 1.251 11936.7
2007-11-02 71.950 72.190 67.900 69.550 -3.066 15595.2
2007-10-26 70.600 71.760 70.510 71.750 1.342 9313.58
2007-10-19 71.650 71.900 70.300 70.800 -1.255 10757.1
2007-10-12 70.050 72.000 70.050 71.700 1.228 7887.64
2007-10-05 70.440 71.320 70.200 70.830 0.697 10309.0
2007-09-28 69.320 70.730 69.100 70.340 1.369 10064.1
2007-09-21 67.490 69.940 67.260 69.390 2.330 13187.0
2007-09-14 65.550 67.850 65.430 67.810 3.574 9546.66
2007-09-07 65.040 66.330 64.890 65.470 0.245 10098.2
2007-08-31 65.670 65.740 64.200 65.310 -0.940 8837.62
2007-08-24 65.150 65.950 64.210 65.930 0.888 9614.72
2007-08-17 65.200 65.450 62.530 65.350 -0.061 16207.9
2007-08-10 63.000 66.750 62.950 65.390 3.992 17674.5
2007-08-03 62.510 63.680 61.500 62.880 0.096 15478.3
2007-07-27 62.290 64.380 62.290 62.820 1.078 15377.9
2007-07-20 62.360 63.500 62.020 62.150 -0.814 11727.7
2007-07-13 61.480 63.000 60.890 62.660 1.919 13274.8
2007-07-06 61.350 61.930 61.350 61.480 0.474 8759.53
2007-06-29 61.100 61.800 60.760 61.190 0.262 11634.3
2007-06-22 62.500 62.500 60.990 61.030 -2.461 17186.3
2007-06-15 62.800 63.210 62.020 62.570 -0.793 12458.5
2007-06-08 63.460 63.730 62.120 63.070 -0.646 14302.9
2007-06-01 62.910 63.920 62.900 63.480 0.826 9462.30
2007-05-25 63.300 63.460 62.800 62.960 -0.819 9095.78
2007-05-18 61.750 64.430 61.560 63.480 2.968 13188.7
2007-05-11 62.610 62.790 61.040 61.650 -1.218 12362.0
2007-05-04 63.360 64.750 61.750 62.410 -0.905 17558.0
2007-04-27 63.800 64.000 62.610 62.980 -1.285 8618.96
2007-04-20 63.500 64.190 63.290 63.800 0.663 11363.3
2007-04-13 63.030 63.590 62.750 63.380 0.603 7492.68
2007-04-06 63.220 63.440 62.650 63.000 -0.253 8518.80
2007-03-30 63.600 63.920 62.000 63.160 -1.003 7344.36
2007-03-23 61.720 63.980 61.710 63.800 3.555 8499.62
2007-03-16 62.090 62.400 60.420 61.610 -0.885 10570.4
2007-03-09 62.840 63.600 61.870 62.160 -1.583 10138.0
2007-03-02 64.660 64.990 61.250 63.160 -2.561 12173.6
2007-02-23 64.750 65.070 64.310 64.820 -0.384 6678.85
2007-02-16 64.360 65.500 64.060 65.070 0.993 7231.86
2007-02-09 65.120 65.420 64.100 64.430 -1.393 6498.90
2007-02-02 65.230 65.640 63.680 65.340 0.740 8979.52
2007-01-26 65.950 66.030 64.500 64.860 -1.861 7016.98
2007-01-19 64.910 66.300 63.680 66.090 1.677 9930.55
2007-01-12 63.590 65.000 63.110 65.000 2.362 8905.72
2007-01-05 63.720 64.660 63.340 63.500 -1.198 9445.73
2006-12-29 63.670 64.730 63.600 64.270 0.737 4397.60
2006-12-22 64.020 64.500 63.650 63.800 -0.484 5361.36
2006-12-15 63.700 64.240 63.250 64.110 0.344 6875.10
2006-12-08 63.080 64.180 62.750 63.890 1.914 6070.28
2006-12-01 63.170 63.360 62.210 62.690 -1.322 7142.58
2006-11-24 63.900 63.970 63.060 63.530 -0.517 4021.73
2006-11-17 63.770 63.870 62.740 63.860 0.251 6116.06
2006-11-10 63.230 64.380 63.120 63.700 0.473 8417.14
2006-11-03 63.570 64.020 62.210 63.400 -0.252 9239.40
2006-10-27 62.280 63.840 62.250 63.560 1.404 6748.86
2006-10-20 61.820 62.880 61.500 62.680 0.885 6535.06
2006-10-13 62.780 63.040 61.650 62.130 -1.522 5903.70
2006-10-06 61.990 63.740 61.890 63.090 1.791 8783.76
2006-09-29 61.570 62.850 61.560 61.980 0.275 8398.18
2006-09-22 60.730 62.020 60.210 61.810 1.494 7538.42
2006-09-15 61.100 62.180 59.830 60.900 -0.393 10467.7
2006-09-08 61.500 62.340 61.100 61.140 -1.244 5946.10
2006-09-01 60.420 62.090 60.220 61.910 1.709 6126.80
2006-08-25 60.300 61.450 60.280 60.870 0.795 5280.64
2006-08-18 60.270 60.750 59.640 60.390 0.216 7014.74
2006-08-11 59.140 60.450 58.840 60.260 1.362 7611.02
2006-08-04 56.410 59.760 55.700 59.450 4.647 10277.3
2006-07-28 56.350 57.250 56.150 56.810 1.320 5973.34
2006-07-21 55.630 56.990 55.300 56.070 0.737 6998.26
2006-07-14 56.430 57.340 55.250 55.660 -1.487 7621.84
2006-07-07 56.020 56.750 55.650 56.500 1.619 6947.23
2006-06-30 55.740 57.190 55.200 55.600 -0.233 10182.9
2006-06-23 55.980 56.190 54.700 55.730 1.290 8871.30
2006-06-16 54.570 55.250 53.790 55.020 1.047 8885.80
2006-06-09 53.800 55.100 52.750 54.450 0.927 9675.96
2006-06-02 54.780 55.020 53.800 53.950 -2.140 8528.48
2006-05-26 53.960 55.300 53.950 55.130 1.810 8647.60
2006-05-19 54.690 56.260 53.750 54.150 -1.563 11427.3
2006-05-12 56.010 56.740 55.010 55.010 -1.292 12399.7
2006-05-05 58.430 58.670 55.180 55.730 -4.260 14676.3
2006-04-28 56.150 58.730 56.150 58.210 3.319 13059.2
2006-04-21 56.200 56.800 55.070 56.340 -0.459 12980.9
2006-04-14 57.300 57.400 56.090 56.600 -1.187 9075.10
2006-04-07 57.690 58.480 57.240 57.280 -0.607 7982.50
2006-03-31 58.380 58.620 57.000 57.630 -1.890 10835.9
2006-03-24 59.380 59.720 57.980 58.740 -0.609 7564.78
2006-03-17 62.110 62.500 58.850 59.100 -5.060 12782.4
2006-03-10 59.550 62.440 59.420 62.250 4.324 7244.16
2006-03-03 61.680 61.890 59.300 59.670 -2.976 9802.20
2006-02-24 60.880 62.090 60.690 61.500 0.820 7116.55
2006-02-17 59.580 61.030 59.270 61.000 2.178 7566.50
2006-02-10 59.580 59.900 59.100 59.700 0.034 6045.04
2006-02-03 59.130 60.150 58.890 59.680 -0.100 9333.36
2006-01-27 57.840 59.800 57.290 59.740 3.285 9057.68
2006-01-20 58.450 58.880 57.790 57.840 -1.800 7636.90
2006-01-13 58.450 59.090 58.390 58.900 0.443 7763.74
2006-01-06 58.300 59.120 57.690 58.640 1.313 8562.45
2005-12-30 58.660 58.950 57.880 57.880 -1.698 5086.10
2005-12-23 58.140 59.190 57.750 58.880 1.325 5655.42
2005-12-16 57.300 59.700 56.820 58.110 1.361 10905.8
2005-12-09 57.120 57.820 56.700 57.330 -0.052 5942.32
2005-12-02 56.850 58.040 56.720 57.360 0.140 8637.66
2005-11-25 57.200 57.750 56.350 57.280 -0.296 5815.05
2005-11-18 56.300 57.660 55.710 57.450 1.916 9866.18
2005-11-11 55.520 56.700 55.140 56.370 0.805 7061.98
2005-11-04 55.670 56.720 54.960 55.920 na 9346.92
2005-10-28 54.990 56.240 54.880 55.920 2.025 7705.04
2005-10-21 56.020 56.110 54.620 54.810 -2.317 9124.78
2005-10-14 56.040 56.510 55.600 56.110 0.125 9251.60
2005-10-07 59.430 59.560 55.500 56.040 -5.752 17780.0
2005-09-30 56.990 59.460 56.340 59.460 4.794 11325.6
2005-09-23 55.760 56.940 55.260 56.740 1.412 8862.48
2005-09-16 56.680 56.910 54.970 55.950 -1.670 9831.52
2005-09-09 56.300 57.210 55.800 56.900 1.625 8186.28
2005-09-02 54.920 56.360 54.850 55.990 1.874 8706.88
2005-08-26 55.400 55.720 54.550 54.960 0.770 8102.46
2005-08-19 53.550 54.770 53.220 54.540 1.849 7238.24
2005-08-12 54.110 54.420 53.050 53.550 -1.017 7971.84
2005-08-05 55.800 55.990 53.890 54.100 -2.750 10145.9
2005-07-29 54.990 55.980 54.850 55.630 1.164 5737.84
2005-07-22 54.500 55.280 54.160 54.990 0.899 7705.58
2005-07-15 53.790 55.200 53.650 54.500 2.908 9676.58
2005-07-08 52.400 53.170 51.910 52.960 0.113 9450.23
2005-07-01 52.790 54.070 52.440 52.900 0.151 6570.42
2005-06-24 54.210 54.520 52.820 52.820 -2.940 6370.46
2005-06-17 54.410 54.890 54.080 54.420 -0.603 6775.94
2005-06-10 55.180 55.960 54.400 54.750 -0.941 5074.48
2005-06-03 55.420 56.160 55.000 55.270 -0.879 5439.78
2005-05-27 56.380 56.790 55.340 55.760 -1.275 4984.44
2005-05-20 54.920 56.730 54.800 56.480 3.160 6563.98
2005-05-13 54.750 56.010 54.250 54.750 na 7007.84
2005-05-06 54.150 55.300 54.010 54.750 1.108 5784.04
2005-04-29 54.130 55.600 52.540 54.150 0.482 8384.38
2005-04-22 54.800 55.000 53.250 53.890 -1.661 6611.76
2005-04-15 54.760 55.880 54.500 54.800 0.550 8091.90
2005-04-08 53.180 55.070 52.920 54.500 3.592 6635.58
2005-04-01 52.550 53.560 51.860 52.610 0.019 6602.70
2005-03-25 53.550 53.600 51.990 52.600 -1.498 6366.38
2005-03-18 52.810 53.500 52.420 53.400 1.695 6367.06
2005-03-11 53.980 53.980 52.480 52.510 -2.488 5505.12
2005-03-04 54.190 54.200 53.000 53.850 -0.627 6355.34
2005-02-25 53.150 54.190 52.250 54.190 1.290 8668.60
2005-02-18 52.410 53.920 52.330 53.500 2.589 9719.78
2005-02-11 52.620 52.990 51.160 52.150 -0.893 11773.2
2005-02-04 54.500 54.520 52.340 52.620 -2.825 14294.6
2005-01-28 54.900 56.180 52.140 54.150 -2.695 15699.8
2005-01-21 55.480 57.040 53.300 55.650 -0.412 6369.93
2005-01-14 56.020 56.640 55.340 55.880 -0.072 5336.78
2005-01-07 55.650 56.150 54.490 55.920 1.525 5838.86
2004-12-31 55.800 55.960 55.010 55.080 -0.917 3337.72
2004-12-24 55.700 56.240 55.350 55.590 0.271 4111.90
2004-12-17 56.440 56.690 55.350 55.440 -1.772 5695.32
2004-12-10 55.100 57.400 54.020 56.440 1.896 6353.06
2004-12-03 53.970 55.820 53.480 55.390 3.262 6163.40
2004-11-26 54.080 54.580 53.640 53.640 -1.252 3278.60
2004-11-19 54.600 54.950 54.040 54.320 -0.513 4509.02
2004-11-12 53.520 54.760 52.700 54.600 2.018 5378.92
2004-11-05 51.250 53.890 50.790 53.520 4.572 7101.44
2004-10-29 53.000 53.210 50.530 51.180 -3.525 10537.7
2004-10-22 53.610 53.980 52.770 53.050 -1.192 4254.44
2004-10-15 53.450 54.380 52.770 53.690 0.449 4537.52
2004-10-08 54.740 54.900 53.220 53.450 -2.214 4717.72
2004-10-01 53.920 54.720 53.270 54.660 1.072 5702.38
2004-09-24 55.610 55.720 53.820 54.080 -3.875 6969.88
2004-09-17 56.190 56.950 55.680 56.260 0.142 4752.58
2004-09-10 56.350 56.900 55.620 56.180 -0.654 4265.43
2004-09-03 55.700 56.900 55.220 56.550 1.018 3243.36
2004-08-27 54.760 56.000 54.660 55.980 2.060 3238.54
2004-08-20 54.710 55.250 54.090 54.850 0.716 4505.16
2004-08-13 53.100 54.790 52.770 54.460 2.774 4694.80
2004-08-06 52.760 54.380 52.610 52.990 1.611 5278.02
2004-07-30 52.620 53.890 51.500 52.150 -0.648 5735.60
2004-07-23 55.500 55.970 52.010 52.490 -4.737 5482.96
2004-07-16 54.790 55.580 54.370 55.100 0.694 4871.04
2004-07-09 54.260 55.080 54.040 54.720 0.718 4724.63
2004-07-02 55.160 55.180 54.000 54.330 -0.767 5682.98
2004-06-25 55.090 56.340 54.300 54.750 -50.313 6708.68
2004-06-18 110.000 111.590 109.960 110.190 -0.299 8231.80
2004-06-11 108.260 110.960 107.970 110.520 2.457 5440.55
2004-06-04 107.510 109.170 107.510 107.870 0.046 4809.75
2004-05-28 106.920 108.750 105.960 107.820 0.851 5492.00
2004-05-21 105.880 108.160 105.110 106.910 0.470 6381.76
2004-05-14 106.720 107.500 104.740 106.410 -0.290 6898.92
2004-05-07 105.470 108.850 105.160 106.720 0.879 7045.64
2004-04-30 105.500 107.310 104.070 105.790 0.762 6440.96
2004-04-23 106.530 106.650 103.280 104.990 -0.925 5847.36
2004-04-16 106.880 107.390 104.990 105.970 -0.404 6066.12
2004-04-09 105.650 107.180 105.320 106.400 0.273 5218.15
2004-04-02 104.300 106.610 103.850 106.110 2.078 6282.72
2004-03-26 103.450 105.070 102.450 103.950 -0.077 6521.24
2004-03-19 103.300 105.250 102.380 104.030 -0.086 6891.96
2004-03-12 101.760 107.210 101.730 104.120 2.319 9688.24
2004-03-05 102.580 103.860 101.100 101.760 -0.732 6681.76
2004-02-27 102.550 104.000 101.250 102.510 0.010 6424.60
2004-02-20 102.480 103.740 102.000 102.500 0.441 5724.40
2004-02-13 101.860 103.310 101.450 102.050 -0.303 4668.08
2004-02-06 100.810 103.670 100.810 102.360 1.266 7090.32
2004-01-30 97.950 101.410 97.950 101.080 2.765 7601.88
2004-01-23 98.400 99.600 97.940 98.360 -0.646 6358.15
2004-01-16 99.480 100.490 98.620 99.000 -0.642 7032.60
2004-01-09 98.990 100.020 97.780 99.640 0.657 7585.96
2004-01-02 98.100 100.000 98.050 98.990 0.763 4828.55
2003-12-26 97.600 98.600 97.300 98.240 0.738 3300.65
2003-12-19 97.120 99.490 97.120 97.520 0.723 9103.00
2003-12-12 96.420 97.150 95.620 96.820 0.321 6267.04
2003-12-05 96.350 97.230 96.120 96.510 0.281 4939.08
2003-11-28 95.900 97.470 95.570 96.240 0.501 5652.30
2003-11-21 95.440 96.730 95.000 95.760 0.052 5152.96
2003-11-14 96.700 97.290 95.320 95.710 -1.136 5710.40
2003-11-07 97.850 98.480 96.620 96.810 -1.506 5137.36
2003-10-31 96.100 98.590 95.960 98.290 2.321 6806.96
2003-10-24 96.000 96.370 94.550 96.060 -0.146 5629.16
2003-10-17 95.500 96.990 95.150 96.200 0.638 5522.32
2003-10-10 94.700 95.770 93.600 95.590 0.727 5760.36
2003-10-03 91.750 94.980 91.720 94.900 3.467 7151.88
2003-09-26 92.000 92.800 91.520 91.720 -1.025 5767.40
2003-09-19 91.470 93.430 91.450 92.670 0.827 6719.72
2003-09-12 90.600 91.910 90.560 91.910 1.022 6456.96
2003-09-05 87.160 91.990 87.120 90.980 4.227 9529.15
2003-08-29 86.650 88.250 86.570 87.290 0.669 5185.48
2003-08-22 89.650 89.650 86.550 86.710 -2.704 6749.28
2003-08-15 89.040 89.660 88.480 89.120 0.045 4363.72
2003-08-08 86.950 89.180 86.510 89.080 2.745 6255.28
2003-08-01 89.140 90.250 86.610 86.700 -3.183 8624.44
2003-07-25 89.550 89.930 86.820 89.550 -0.278 6718.76
2003-07-18 88.600 89.800 87.830 89.800 1.400 7653.80
2003-07-11 90.100 91.090 87.900 88.560 -1.556 7161.08
2003-07-04 89.420 90.750 88.730 89.960 0.886 5310.80
2003-06-27 91.030 92.480 89.170 89.170 -2.258 6973.68
2003-06-20 91.600 92.510 90.050 91.230 0.066 7008.04
2003-06-13 90.710 91.390 89.920 91.170 0.407 5030.12
2003-06-06 91.830 92.530 90.310 90.800 -1.111 7401.96
2003-05-30 89.800 92.010 89.620 91.820 2.249 7948.00
2003-05-23 90.110 90.280 88.600 89.800 -0.576 5626.36
2003-05-16 89.250 90.490 87.600 90.320 0.916 7267.20
2003-05-09 90.000 90.450 88.720 89.500 -0.721 5536.04
2003-05-02 89.380 91.060 88.370 90.150 1.133 7824.44
2003-04-25 89.550 91.450 88.540 89.140 -0.134 5907.92
2003-04-18 89.200 90.240 88.110 89.260 0.067 6520.50
2003-04-11 90.410 91.100 88.400 89.200 -1.054 6448.72
2003-04-04 88.500 90.440 88.000 90.150 1.704 8176.04
2003-03-28 88.000 89.340 87.060 88.640 -0.292 6754.56
2003-03-21 83.230 89.070 82.830 88.900 6.595 10377.4
2003-03-14 80.760 83.960 79.660 83.400 3.014 7743.64
2003-03-07 82.350 82.360 79.570 80.960 -1.099 7622.72
2003-02-28 83.700 83.790 81.530 81.860 -2.825 7203.52
2003-02-21 83.900 85.000 83.060 84.240 0.645 5649.90
2003-02-14 84.350 85.150 81.550 83.700 -0.333 6810.96
2003-02-07 85.560 86.240 83.440 83.980 -1.858 6992.20
2003-01-31 84.100 86.000 82.370 85.570 1.603 9130.24
2003-01-24 87.080 87.470 84.140 84.220 -3.240 7606.20
2003-01-17 86.130 87.240 85.000 87.040 1.057 6156.44
2003-01-10 87.100 88.030 84.600 86.130 -0.829 7657.00
2003-01-03 86.150 87.930 85.110 86.850 0.347 6109.15
2002-12-27 87.900 88.240 86.210 86.550 -1.289 3640.00
2002-12-20 87.420 88.050 85.360 87.680 0.309 8076.68
2002-12-13 86.000 88.300 85.550 87.410 1.699 8559.40
2002-12-06 83.630 87.500 82.000 85.950 1.680 10061.8
2002-11-29 86.070 86.240 83.600 84.530 -2.368 7083.10
2002-11-22 87.300 88.290 85.440 86.580 -0.802 7294.52
2002-11-15 86.600 87.700 85.130 87.280 -0.468 7332.24
2002-11-08 88.000 89.060 86.250 87.690 -0.341 7487.60
2002-11-01 88.700 89.890 84.750 87.990 -0.800 11281.5
2002-10-25 90.950 92.190 87.530 88.700 -3.324 7735.96
2002-10-18 90.000 92.150 89.200 91.750 1.673 8481.76
2002-10-11 88.520 90.830 87.500 90.240 1.943 9968.44
2002-10-04 88.380 92.350 87.200 88.520 0.443 10380.4
2002-09-27 90.020 91.100 87.990 88.130 -3.250 8584.48
2002-09-20 92.000 93.500 90.250 91.090 -0.989 8388.68
2002-09-13 89.250 92.000 89.000 92.000 2.279 5685.84
2002-09-06 88.660 90.960 86.360 89.950 1.466 9089.65
2002-08-30 90.250 90.910 87.000 88.650 -1.773 6532.16
2002-08-23 90.600 91.520 89.750 90.250 -0.813 6266.48
2002-08-16 90.000 92.900 89.060 90.990 -0.165 8585.16
2002-08-09 89.400 91.490 86.500 91.140 1.447 11675.1
2002-08-02 84.620 89.900 84.460 89.840 6.698 10681.2
2002-07-26 75.000 85.020 75.000 84.200 13.081 13827.5
2002-07-19 82.600 83.200 74.080 74.460 -10.965 12493.5
2002-07-12 89.880 90.490 82.100 83.630 -6.954 9809.64
2002-07-05 89.340 90.950 87.020 89.880 0.649 6857.80
2002-06-28 93.750 94.410 87.940 89.300 -4.848 11975.8
2002-06-21 91.550 94.750 91.550 93.850 2.512 8312.60
2002-06-14 88.950 93.030 88.150 91.550 2.474 9068.44
2002-06-07 89.110 91.070 88.070 89.340 -0.235 6414.24
2002-05-31 90.600 90.600 86.400 89.550 -0.787 7744.40
2002-05-24 93.200 93.730 89.700 90.260 -3.589 4992.00
2002-05-17 91.670 93.630 91.670 93.620 1.320 5322.16
2002-05-10 92.480 93.480 90.800 92.400 0.489 6256.56
2002-05-03 90.050 93.470 89.400 91.950 2.394 7748.52
2002-04-26 89.000 90.720 88.500 89.800 1.046 5568.84
2002-04-19 91.600 91.860 87.850 88.870 -3.329 6420.00
2002-04-12 89.400 92.740 89.250 91.930 2.372 6532.00
2002-04-05 89.350 90.610 88.400 89.800 -0.322 6792.32
2002-03-29 89.750 90.380 88.850 90.090 -0.011 5548.10
2002-03-22 87.500 90.730 87.170 90.100 3.480 8271.36
2002-03-15 83.850 87.100 82.620 87.070 3.754 6286.80
2002-03-08 87.000 87.350 83.200 83.920 -4.146 7265.92
2002-03-01 85.450 87.850 84.500 87.550 2.278 7681.80
2002-02-22 84.100 85.980 83.100 85.600 0.718 6856.35
2002-02-15 82.090 85.000 81.270 84.990 3.533 6349.12
2002-02-08 82.570 84.220 80.750 82.090 -0.581 6828.16
2002-02-01 78.600 83.300 77.260 82.570 4.334 8614.24
2002-01-25 79.800 79.840 77.200 79.140 -0.839 5454.45
2002-01-18 77.650 80.000 77.250 79.810 3.367 5486.80
2002-01-11 78.230 78.490 76.380 77.210 -1.581 5718.40
2002-01-04 78.900 80.000 78.020 78.450 -1.333 5400.40
2001-12-28 80.640 81.190 79.060 79.510 -1.401 3426.90
2001-12-21 80.100 81.720 79.800 80.640 0.926 7236.76
2001-12-14 75.470 81.100 75.260 79.900 5.926 10134.5
2001-12-07 77.450 77.710 74.760 75.430 -2.621 5247.60
2001-11-30 78.050 78.390 75.240 77.460 -1.262 5856.48
2001-11-23 78.850 79.000 77.710 78.450 -0.368 4151.20
2001-11-16 76.650 78.850 76.470 78.740 1.850 5385.56
2001-11-09 76.090 78.200 75.940 77.310 1.724 5693.08
2001-11-02 73.010 76.600 71.300 76.000 3.613 7845.12
2001-10-26 71.750 73.540 70.510 73.350 2.230 4568.32
2001-10-19 71.500 72.200 69.730 71.750 -0.264 7045.20
2001-10-12 72.000 74.140 71.500 71.940 -1.032 5497.24
2001-10-05 72.500 73.450 71.150 72.690 -0.137 7027.88
2001-09-28 69.000 73.150 68.890 72.790 8.642 8469.84
2001-09-21 73.600 75.020 67.000 67.000 -9.703 12425.5
2001-09-14 73.450 74.400 73.300 74.200 -0.202 7433.60
2001-09-07 73.680 76.240 73.400 74.350 0.270 7594.20
2001-08-31 77.000 77.040 73.650 74.150 -3.701 6095.80
2001-08-24 74.900 77.280 74.270 77.000 3.010 8755.40
2001-08-17 71.900 74.750 71.730 74.750 4.007 6943.68
2001-08-10 70.400 72.530 69.360 71.870 2.350 6123.76
2001-08-03 70.050 71.950 69.520 70.220 -0.355 4807.88
2001-07-27 68.150 71.420 67.200 70.470 3.495 5583.20
2001-07-20 68.140 69.990 67.600 68.090 -0.073 5805.00
2001-07-13 65.000 69.000 65.000 68.140 4.831 7824.56
2001-07-06 64.000 65.050 63.750 65.000 1.881 4136.60
2001-06-29 63.250 65.350 62.700 63.800 0.822 5499.64
2001-06-22 62.400 63.490 61.680 63.280 1.086 5964.04
2001-06-15 64.500 65.980 62.470 62.600 -2.614 6513.52
2001-06-08 63.500 66.300 63.040 64.280 1.212 5473.36
2001-06-01 63.800 64.970 63.250 63.510 0.016 4597.20
2001-05-25 65.000 66.150 63.260 63.500 -5.898 7171.04
2001-05-18 65.990 68.300 65.300 67.480 3.023 5104.08
2001-05-11 64.400 66.500 63.540 65.500 1.914 4984.84
2001-05-04 60.050 64.850 59.250 64.270 7.421 10419.6
2001-04-27 58.000 59.830 56.200 59.830 3.155 7420.08
2001-04-20 59.200 60.000 55.960 58.000 -1.361 9168.00
2001-04-13 62.000 62.000 57.460 58.800 -4.669 7321.05
2001-04-06 63.000 63.650 58.900 61.680 -1.470 6604.12
2001-03-30 61.000 63.050 59.250 62.600 3.987 7206.92
2001-03-23 64.900 68.200 59.860 60.200 -6.955 9372.88
2001-03-16 68.750 70.600 63.880 64.700 -6.422 7716.52
2001-03-09 70.900 71.400 68.010 69.140 -0.732 4986.32
2001-03-02 72.250 72.260 67.760 69.650 -7.170 8491.16
2001-02-23 75.450 77.150 73.700 75.030 0.254 6671.65
2001-02-16 74.990 75.750 73.070 74.840 -0.200 5975.00
2001-02-09 73.990 75.900 72.210 74.990 1.668 5949.60
2001-02-02 69.000 74.550 66.750 73.760 6.513 8745.40
2001-01-26 69.870 71.500 68.120 69.250 -0.987 5592.68
2001-01-19 70.940 72.500 69.750 69.940 -0.526 6333.40
2001-01-12 74.310 77.310 70.060 70.310 -6.178 7146.96
2001-01-05 78.120 79.190 71.310 74.940 -4.462 8730.80
2000-12-29 73.690 79.310 72.750 78.440 6.359 7452.60
2000-12-22 72.620 74.870 71.810 73.750 3.335 6262.92
2000-12-15 70.750 74.750 68.870 71.370 0.168 7670.80
2000-12-08 73.750 76.190 70.870 71.250 -3.638 6074.84
2000-12-01 72.870 75.940 72.500 73.940 0.435 5795.48
2000-11-24 74.750 75.940 72.750 73.620 -2.812 5269.35
2000-11-17 71.500 75.750 71.250 75.750 5.767 6484.00
2000-11-10 68.250 72.500 67.500 71.620 4.938 6920.28
2000-11-03 76.000 76.870 67.120 68.250 -11.295 12989.0
2000-10-27 72.690 76.940 69.560 76.940 5.585 7242.16
2000-10-20 72.370 74.940 71.060 72.870 0.344 6587.00
2000-10-13 73.000 74.440 72.060 72.620 -1.785 6611.64
2000-10-06 67.060 74.870 66.560 73.940 10.358 9683.76
2000-09-29 64.060 67.810 60.130 67.000 4.884 14183.5
2000-09-22 61.940 64.370 60.500 63.880 2.208 7419.16
2000-09-15 63.310 63.750 60.060 62.500 -1.482 7096.72
2000-09-08 61.440 64.370 61.130 63.440 3.356 7340.40
2000-09-01 62.750 63.250 61.000 61.380 -2.183 4238.56
2000-08-25 63.190 64.500 61.380 62.750 -0.397 5807.48
2000-08-18 58.310 63.190 58.060 63.000 8.155 8743.76
2000-08-11 57.310 58.500 56.000 58.250 1.516 5098.72
2000-08-04 58.750 60.000 55.380 57.380 -3.058 9336.60
2000-07-28 59.190 60.810 59.000 59.190 0.101 7609.80
2000-07-21 56.250 59.560 56.000 59.130 5.589 8581.92
2000-07-14 55.060 56.250 54.190 56.000 2.041 8452.68
2000-07-07 56.750 56.810 54.190 54.880 -3.295 7494.05
2000-06-30 55.000 57.360 53.250 56.750 3.295 11360.6
2000-06-23 56.190 56.500 54.060 54.940 -1.009 7703.44
2000-06-16 57.000 57.500 55.500 55.500 -2.632 9939.76
2000-06-09 64.000 64.000 55.810 57.000 -10.938 16277.0
2000-06-02 66.310 66.870 63.500 64.000 -3.396 6685.60
2000-05-26 65.190 66.440 63.750 66.250 1.829 6275.20
2000-05-19 63.880 65.310 63.310 65.060 1.466 5626.28
2000-05-12 60.130 65.560 60.060 64.120 5.322 6634.40
2000-05-05 59.810 61.690 58.750 60.880 1.891 6296.60
2000-04-28 68.940 71.000 59.130 59.750 -13.330 15961.5
2000-04-21 62.880 69.120 62.750 68.940 9.429 11376.0
2000-04-14 63.940 72.750 62.000 63.000 -0.694 14265.1
2000-04-07 56.750 64.000 56.750 63.440 11.789 13365.4
2000-03-31 56.250 60.130 55.130 56.750 0.549 13548.0
2000-03-24 58.380 59.030 55.130 56.440 -2.065 14042.5
2000-03-17 53.750 60.500 53.250 57.630 7.219 26216.8
2000-03-10 88.370 88.440 52.750 53.750 -39.224 59663.8
2000-03-03 85.810 90.000 85.000 88.440 3.900 5273.00
2000-02-25 92.310 93.440 85.120 85.120 -9.099 6246.05
2000-02-18 93.690 96.250 91.000 93.640 -0.117 5352.96
2000-02-11 94.000 95.870 90.060 93.750 -1.055 6022.16
2000-02-04 100.250 101.120 94.000 94.750 -5.543 5278.12
2000-01-28 96.000 108.870 94.810 100.310 -2.318 14893.6
2000-01-21 116.940 118.000 99.500 102.690 -12.231 11155.2
2000-01-14 115.810 118.370 114.370 117.000 0.429 5541.00
2000-01-07 107.810 117.000 102.500 116.500 6.334 6000.08
1999-12-31 109.500 111.690 108.560 109.560 0.055 1716.40
1999-12-24 106.500 109.560 103.500 109.500 3.059 4080.30
1999-12-17 110.440 114.810 106.000 106.250 -3.794 4726.64
1999-12-10 113.120 114.370 108.370 110.440 -2.910 3770.68
1999-12-03 111.870 115.620 108.000 113.750 0.664 4292.28
1999-11-26 109.870 113.310 109.500 113.000 2.262 3762.85
1999-11-19 104.870 110.690 104.870 110.500 3.271 4563.28
1999-11-12 105.870 108.810 105.120 107.000 1.067 3180.32
1999-11-05 105.120 108.620 104.000 105.870 0.954 4656.40
1999-10-29 99.190 105.500 97.370 104.870 4.089 5549.72
1999-10-22 94.370 101.370 93.560 100.750 7.973 4505.92
1999-10-15 98.000 98.940 93.310 93.310 -4.844 3828.68
1999-10-08 93.440 99.000 93.060 98.060 4.944 3728.72
1999-10-01 98.310 100.370 92.000 93.440 -3.977 5728.40
1999-09-24 100.620 101.750 95.690 97.310 -3.768 4218.64
1999-09-17 102.870 102.940 98.060 101.120 -1.939 3625.28
1999-09-10 100.810 104.120 100.500 103.120 2.160 3942.85
1999-09-03 98.120 102.250 97.750 100.940 3.000 3827.12
1999-08-27 97.120 103.440 97.120 98.000 0.771 5365.68
1999-08-20 93.060 97.440 92.810 97.250 4.570 4075.44
1999-08-13 93.370 94.750 90.810 93.000 -0.129 4651.80
1999-08-06 89.810 94.870 89.810 93.120 2.827 5045.60
1999-07-30 87.870 92.440 86.120 90.560 2.618 5380.72
1999-07-23 90.190 90.940 87.440 88.250 -1.944 3250.60
1999-07-16 86.870 92.060 85.620 90.000 3.746 5834.64
1999-07-09 84.750 86.940 84.690 86.750 2.215 4972.30
1999-07-02 85.940 89.250 84.560 84.870 -0.516 4726.28
1999-06-25 87.000 87.370 84.940 85.310 -2.958 3623.48
1999-06-18 86.690 89.690 84.120 87.910 1.925 6065.40
1999-06-11 95.000 97.750 85.940 86.250 -10.733 7318.24
1999-06-04 93.620 97.000 92.190 96.620 3.481 4120.60
1999-05-28 97.190 98.000 92.810 93.370 -3.990 4588.36
1999-05-21 92.560 97.440 92.190 97.250 5.352 3704.24
1999-05-14 90.690 93.500 89.370 92.310 1.506 3689.84
1999-05-07 92.500 94.750 90.250 90.940 -3.059 4652.00
1999-04-30 90.250 95.250 89.870 93.810 3.657 6082.72
1999-04-23 97.500 99.750 90.000 90.500 -7.832 7405.56
1999-04-16 100.120 103.810 95.120 98.190 -3.204 4761.36
1999-04-09 98.620 102.000 97.810 101.440 3.048 4293.92
1999-04-02 99.620 101.810 97.370 98.440 -0.816 4363.95
1999-03-26 93.750 100.940 93.440 99.250 6.014 7058.68
1999-03-19 90.870 94.940 90.060 93.620 3.665 4957.52
1999-03-12 93.120 93.940 90.060 90.310 -3.926 4597.28
1999-03-05 90.120 94.000 88.500 94.000 5.028 4936.40
1999-02-26 91.370 93.000 87.620 89.500 -2.516 4015.04
1999-02-19 87.870 91.940 87.750 91.810 4.926 4858.50
1999-02-12 85.370 89.440 84.060 87.500 3.099 3524.28
1999-02-05 90.120 90.870 84.060 84.870 -6.603 5332.32
1999-01-29 85.000 91.000 82.000 90.870 6.517 6038.24
1999-01-22 87.690 87.810 83.190 85.310 -1.512 5199.55
1999-01-15 87.310 88.940 83.750 86.620 -2.881 6690.96
1999-01-08 90.000 93.000 87.060 89.190 -2.322 5010.68
1999-01-01 93.750 94.690 90.560 91.310 -2.603 2618.60
1998-12-25 87.060 94.810 87.000 93.750 7.376 4476.10
1998-12-18 83.810 89.750 83.500 87.310 2.645 4867.24
1998-12-11 91.060 91.620 82.620 85.060 -7.543 6393.96
1998-12-04 89.190 92.000 86.000 92.000 3.012 4038.08
1998-11-27 91.620 93.560 89.310 89.310 -2.329 3337.25
1998-11-20 89.940 91.500 88.120 91.440 2.099 3894.52
1998-11-13 89.750 91.440 87.250 89.560 -0.489 4143.68
1998-11-06 88.870 90.000 87.030 90.000 1.477 4094.60
1998-10-30 87.000 89.000 83.810 88.690 1.430 4462.60
1998-10-23 83.370 88.000 80.940 87.440 4.406 5909.84
1998-10-16 78.000 84.750 76.810 83.750 8.246 5105.04
1998-10-09 74.500 79.560 72.810 77.370 3.243 7186.32
1998-10-02 72.060 75.250 69.620 74.940 6.298 5349.60
1998-09-25 67.000 75.000 66.690 70.500 2.263 4807.04
1998-09-18 69.060 70.310 65.250 68.940 2.330 6742.28
1998-09-11 77.750 79.750 65.120 67.370 -10.910 10223.5
1998-09-04 80.310 81.120 73.060 75.620 -7.566 6549.36
1998-08-28 79.000 83.370 78.940 81.810 3.557 5302.48
1998-08-21 78.560 81.310 77.060 79.000 0.637 4354.40
1998-08-14 78.750 80.500 77.000 78.500 -0.393 4517.64
1998-08-07 79.060 81.620 75.620 78.810 -0.706 10847.3
1998-07-31 87.000 90.120 79.060 79.370 -9.550 9312.08
1998-07-24 90.620 91.120 86.250 87.750 -3.039 3936.16
1998-07-17 92.440 93.750 90.250 90.500 -2.099 3539.80
1998-07-10 92.940 94.000 90.000 92.440 -0.130 3202.84
1998-07-03 91.190 92.750 90.250 92.560 2.423 3221.15
1998-06-26 88.190 91.620 86.690 90.370 2.263 3290.68
1998-06-19 83.690 90.190 83.690 88.370 3.660 5196.04
1998-06-12 87.870 89.000 83.810 85.250 -2.982 3671.56
1998-06-05 83.940 88.000 83.560 87.870 4.769 3891.44
1998-05-29 83.870 84.690 81.500 83.870 na 3089.25
1998-05-22 82.690 85.000 82.310 83.870 2.355 3052.80
1998-05-15 81.250 83.440 80.250 81.940 1.161 3555.52
1998-05-08 83.940 85.750 80.250 81.000 -2.924 3668.28
1998-05-01 84.620 84.940 80.190 83.440 -2.409 4969.20
1998-04-24 85.560 88.500 83.000 85.500 0.446 6038.24
1998-04-17 86.250 86.250 82.190 85.120 -1.310 4192.52
1998-04-10 88.000 88.250 85.810 86.250 -2.122 3072.95
1998-04-03 83.870 89.690 83.060 88.120 4.755 4360.00
1998-03-27 85.500 87.870 83.560 84.120 -1.395 3883.00
1998-03-20 82.060 85.940 82.000 85.310 3.481 3634.60
1998-03-13 83.620 86.940 82.190 82.440 -1.411 3880.04
1998-03-06 84.000 84.500 79.870 83.620 -1.473 3382.92
1998-02-27 83.940 85.250 82.500 84.870 1.799 3124.20
1998-02-20 84.750 84.750 82.250 83.370 -1.559 3349.75
1998-02-13 81.940 84.750 81.060 84.690 3.280 3705.20
1998-02-06 79.190 82.440 78.690 82.000 4.632 3796.00
1998-01-30 78.500 81.310 77.310 78.370 na 4909.60
1998-01-23 80.310 81.810 78.250 78.370 -1.185 3581.90
1998-01-16 77.620 82.620 77.560 79.310 0.558 4186.20
1998-01-09 81.190 82.810 78.000 78.870 -2.557 4121.48
1998-01-02 78.440 80.940 78.190 80.940 4.277 2599.85
1997-12-26 80.000 81.440 77.500 77.620 -2.817 2278.90
1997-12-19 80.370 83.440 76.620 79.870 -0.930 4333.04
1997-12-12 80.500 81.000 78.690 80.620 na 3393.84
1997-12-05 77.000 80.940 76.560 80.620 5.814 3436.88
1997-11-28 76.500 77.870 75.310 76.190 -0.730 3085.85
1997-11-21 75.000 77.500 72.870 76.750 2.511 4697.12
1997-11-14 71.870 75.000 70.750 74.870 5.540 4318.92
1997-11-07 68.750 72.750 68.750 70.940 4.324 4140.60
1997-10-31 69.560 70.440 62.000 68.000 -3.805 5389.76
1997-10-24 70.560 73.000 69.500 70.690 0.355 3189.88
1997-10-17 72.810 73.370 69.560 70.440 -3.002 2962.68
1997-10-10 71.250 73.940 71.190 72.620 1.923 3498.60
1997-10-03 69.190 73.000 68.560 71.250 2.710 3580.16
1997-09-26 72.370 72.560 67.310 69.370 -51.405 3843.08
1997-09-19 134.000 146.500 134.000 142.750 6.929 7194.48
1997-09-12 133.880 135.690 128.130 133.500 0.376 6911.44
1997-09-05 133.690 140.250 132.060 133.000 -0.098 6602.70
1997-08-29 138.500 139.000 132.840 133.130 -3.877 5302.24
1997-08-22 137.750 141.690 131.750 138.500 1.421 8457.12
1997-08-15 144.000 146.880 136.500 136.560 -5.088 6336.08
1997-08-08 151.310 151.880 143.690 143.880 -4.954 5073.92
1997-08-01 153.560 155.000 148.630 151.380 -1.259 4543.28
1997-07-25 149.000 155.130 147.500 153.310 3.066 3994.24
1997-07-18 149.130 154.310 147.000 148.750 -0.087 5348.96
1997-07-11 145.630 154.880 143.380 148.880 3.389 6538.32
1997-07-04 139.560 144.630 138.060 144.000 3.367 3897.10
1997-06-27 139.500 140.880 135.000 139.310 -0.585 4362.32
1997-06-20 143.000 143.000 137.500 140.130 -1.925 4635.76
1997-06-13 137.500 143.880 136.500 142.880 4.866 4383.04
1997-06-06 136.500 136.880 132.630 136.250 -1.182 4134.48
1997-05-30 137.250 138.630 133.130 137.880 -0.087 4287.60
1997-05-23 130.500 139.630 130.000 138.000 5.642 4537.44
1997-05-16 131.880 135.000 129.880 130.630 -1.038 4882.40
1997-05-09 127.250 132.380 126.620 132.000 3.529 5725.92
1997-05-02 120.870 128.250 119.870 127.500 4.938 4921.68
1997-04-25 123.250 128.630 119.750 121.500 -1.220 6298.32
1997-04-18 116.120 124.120 115.500 123.000 5.697 5433.44
1997-04-11 118.870 121.000 114.870 116.370 -2.210 5198.72
1997-04-04 117.120 119.000 113.250 119.000 1.173 6217.20
1997-03-28 122.750 123.620 116.620 117.620 -3.392 5162.80
1997-03-21 125.250 126.250 120.120 121.750 -3.181 4534.88
1997-03-14 121.000 128.000 121.000 125.750 4.357 5719.52
1997-03-07 119.120 122.500 118.750 120.500 0.316 4742.64
1997-02-28 122.750 125.000 118.620 120.120 -3.324 4143.84
1997-02-21 126.370 129.630 123.620 124.250 -0.497 4662.20
1997-02-14 122.250 127.750 120.750 124.870 2.143 5588.88
1997-02-07 114.500 122.620 113.870 122.250 5.734 5408.88
1997-01-31 108.120 116.620 107.620 115.620 6.073 6865.60
1997-01-24 113.750 114.120 108.870 109.000 -3.540 3821.68
1997-01-17 109.870 113.500 108.120 113.000 3.432 3951.68
1997-01-10 108.620 111.620 107.000 109.250 0.812 5136.72
1997-01-03 110.000 110.620 103.620 108.370 -1.482 3397.80
1996-12-27 108.370 110.370 107.000 110.000 1.739 2270.00
1996-12-20 104.870 110.370 103.500 108.120 2.854 5113.44
1996-12-13 105.000 107.870 102.620 105.120 1.448 4466.00
1996-12-06 107.750 109.000 100.500 103.620 -4.717 5180.64
1996-11-29 108.870 111.000 108.000 108.750 -0.458 3340.40
1996-11-22 106.500 110.250 106.250 109.250 1.988 3493.68
1996-11-15 105.370 109.000 103.250 107.120 1.661 3881.76
1996-11-08 99.000 105.750 98.370 105.370 6.434 4397.84
1996-11-01 94.250 100.620 94.250 99.000 5.319 4722.00
1996-10-25 99.120 99.120 91.500 94.000 -5.165 5852.88
1996-10-18 95.000 99.250 94.870 99.120 4.756 3335.52
1996-10-11 99.120 99.620 94.500 94.620 -5.257 3792.64
1996-10-04 96.120 100.000 96.120 99.870 3.225 3628.96
1996-09-27 92.500 96.870 92.000 96.750 3.753 4408.00
1996-09-20 92.750 93.370 91.000 93.250 0.953 4098.16
1996-09-13 89.000 92.370 88.870 92.370 4.373 3645.44
1996-09-06 88.000 89.250 87.500 88.500 -0.416 2293.90
1996-08-30 90.750 91.870 88.370 88.870 -1.801 2702.56
1996-08-23 90.500 91.750 88.370 90.500 0.277 2775.04
1996-08-16 87.870 90.250 86.500 90.250 2.849 3209.68
1996-08-09 90.250 91.500 87.500 87.750 -3.306 4399.52
1996-08-02 87.120 91.370 86.620 90.750 4.466 3599.04
1996-07-26 85.120 87.250 84.370 86.870 1.602 3821.84
1996-07-19 86.120 87.250 82.370 85.500 -0.870 5383.60
1996-07-12 87.120 89.750 86.120 86.250 -1.709 4309.52
1996-07-05 91.000 91.250 87.500 87.750 -3.167 3803.50
1996-06-28 91.620 93.870 90.120 90.620 -0.143 5376.48
1996-06-21 89.250 90.750 87.620 90.750 1.829 3690.80
1996-06-14 90.750 91.250 88.250 89.120 -1.655 2690.32
1996-06-07 87.620 91.620 87.370 90.620 3.130 4216.24
1996-05-31 90.620 90.620 87.120 87.870 -2.766 3199.70
1996-05-24 88.000 90.620 87.370 90.370 3.139 4131.68
1996-05-17 86.250 88.370 85.620 87.620 1.588 3379.28
1996-05-10 83.000 86.370 81.750 86.250 3.916 4251.52
1996-05-03 84.500 85.500 81.870 83.000 -2.203 3114.72
1996-04-26 84.500 85.870 83.250 84.870 1.337 2763.92
1996-04-19 83.750 86.000 83.250 83.750 0.601 4668.48
1996-04-12 85.620 85.870 79.370 83.250 -4.442 6793.60
1996-04-05 85.500 87.250 85.250 87.120 2.796 3125.70
1996-03-29 88.500 88.500 84.500 84.750 -3.551 2786.24
1996-03-22 83.620 88.120 83.500 87.870 5.715 3829.68
1996-03-15 85.000 86.750 82.750 83.120 -2.499 4994.08
1996-03-08 85.120 87.750 84.250 85.250 0.744 5185.60
1996-03-01 83.000 85.250 81.120 84.620 1.499 7145.60
1996-02-23 85.120 85.500 82.500 83.370 -3.193 8428.90
1996-02-16 87.750 88.370 84.750 86.120 -1.858 5084.32
1996-02-09 82.870 87.870 82.370 87.750 5.254 7394.40
1996-02-02 87.120 87.370 81.120 83.370 -4.172 5839.84
1996-01-26 86.870 90.620 84.750 87.000 0.150 5684.16
1996-01-19 85.750 89.000 85.250 86.870 1.757 3670.88
1996-01-12 87.000 88.370 83.870 85.370 -2.289 3318.80
1996-01-05 82.120 87.750 81.750 87.370 5.265 4840.20
1995-12-29 83.870 84.000 82.120 83.000 na 1879.60
1995-12-22 84.500 85.750 82.120 83.000 -3.488 3607.76
1995-12-15 87.620 87.870 85.000 86.000 -1.286 4482.32
1995-12-08 84.000 88.000 83.370 87.120 2.796 3570.00
1995-12-01 86.620 88.370 84.370 84.750 -2.023 3429.44
1995-11-24 89.250 89.250 84.500 86.500 -2.809 3609.80
1995-11-17 82.750 89.500 82.370 89.000 7.229 3696.24
1995-11-10 83.120 83.750 80.750 83.000 -0.300 2805.04
1995-11-03 81.500 84.120 80.620 83.250 2.147 2592.72
1995-10-27 80.870 83.870 80.250 81.500 0.617 4353.04
1995-10-20 79.870 82.120 78.500 81.000 0.935 3443.28
1995-10-13 80.000 81.620 79.620 80.250 0.162 3822.24
1995-10-06 76.750 80.500 76.500 80.120 4.052 3370.80
1995-09-29 76.500 78.500 75.870 77.000 0.496 3885.44
1995-09-22 75.000 76.750 74.120 76.620 1.997 3900.96
1995-09-15 69.870 75.500 69.750 75.120 7.900 6491.52
1995-09-08 69.750 70.120 68.750 69.620 0.360 2963.70
1995-09-01 69.250 69.870 68.750 69.370 0.726 2390.88
1995-08-25 67.250 68.870 66.750 68.870 2.607 3376.64
1995-08-18 68.750 69.250 66.120 67.120 -2.371 4856.88
1995-08-11 70.000 70.120 68.250 68.750 -1.250 3589.92
1995-08-04 69.370 69.750 68.000 69.620 -0.186 4052.32
1995-07-28 67.000 70.620 66.620 69.750 4.307 3700.56
1995-07-21 69.500 69.620 66.620 66.870 -3.784 5280.56
1995-07-14 69.250 70.370 68.370 69.500 0.725 4105.44
1995-07-07 71.620 72.250 68.370 69.000 -3.993 4458.80
1995-06-30 71.500 73.120 71.250 71.870 0.870 3045.60
1995-06-23 73.370 74.250 71.120 71.250 -2.557 3563.60
1995-06-16 70.500 73.370 70.000 73.120 4.085 3488.16
1995-06-09 70.750 71.120 69.500 70.250 na 2776.72
1995-06-02 69.500 71.870 69.250 70.250 0.905 3017.10
1995-05-26 68.250 70.620 68.120 69.620 2.382 3583.20
1995-05-19 69.000 69.370 67.500 68.000 -1.975 3344.48
1995-05-12 70.370 72.250 69.250 69.370 -1.421 3018.80
1995-05-05 70.000 72.000 69.000 70.370 0.716 3158.40
1995-04-28 68.620 70.370 67.370 69.870 1.085 3572.64
1995-04-21 68.120 69.370 66.500 69.120 1.647 2872.56
1995-04-14 68.370 69.250 67.250 68.000 -1.091 2559.40
1995-04-07 66.500 68.750 65.870 68.750 3.774 2788.32
1995-03-31 70.120 70.250 66.120 66.250 -5.357 3129.68
1995-03-24 69.250 70.370 68.750 70.000 0.908 3556.32
1995-03-17 67.250 69.500 67.120 69.370 3.152 4649.76
1995-03-10 65.750 67.370 64.870 67.250 1.709 2875.20
1995-03-03 66.620 66.750 65.250 66.120 -0.944 2674.32
1995-02-24 65.870 67.000 65.620 66.750 1.521 2998.80
1995-02-17 65.250 66.000 64.870 65.750 0.581 3415.52
1995-02-10 65.120 66.500 64.620 65.370 0.569 2690.88
1995-02-03 64.500 66.250 63.500 65.000 0.386 4092.32
1995-01-27 60.750 65.000 60.750 64.750 5.490 3467.44
1995-01-20 63.630 63.880 61.000 61.380 -1.792 3454.40
1995-01-13 61.380 63.380 60.750 62.500 2.241 3439.60
1995-01-06 61.880 62.630 60.630 61.130 -1.403 2823.70
1994-12-30 62.630 63.380 62.000 62.000 -0.402 1749.50
1994-12-23 62.250 62.880 61.630 62.250 na 2699.04
1994-12-16 61.750 63.000 60.750 62.250 0.403 4396.16
1994-12-09 62.250 62.250 60.500 62.000 -0.402 2808.88
1994-12-02 62.130 63.630 60.630 62.250 -0.400 3057.52
1994-11-25 64.250 64.500 61.000 62.500 -2.527 2941.50
1994-11-18 62.130 64.250 62.000 64.120 3.419 3754.24
1994-11-11 61.880 63.500 61.500 62.000 0.405 2805.52
1994-11-04 64.250 64.370 61.750 61.750 -3.891 2648.24
1994-10-28 62.380 64.250 61.000 64.250 2.998 3770.24
1994-10-21 62.380 64.620 62.130 62.380 -0.590 3988.24
1994-10-14 60.130 62.880 59.750 62.750 4.793 4017.92
1994-10-07 59.750 60.380 58.250 59.880 0.419 3224.40
1994-09-30 58.750 60.130 58.750 59.630 1.274 2225.60
1994-09-23 60.380 60.750 58.750 58.880 -2.274 3094.96
1994-09-16 58.500 60.880 57.880 60.250 2.991 4332.72
1994-09-09 60.130 60.500 58.000 58.500 -2.711 2363.70
1994-09-02 59.750 60.880 59.500 60.130 0.636 4248.96
1994-08-26 55.750 59.880 55.750 59.750 6.449 4132.40
1994-08-19 55.880 56.380 55.630 56.130 0.232 3059.60
1994-08-12 54.500 56.000 53.250 56.000 4.186 2894.96
1994-08-05 55.880 55.880 53.380 53.750 -3.587 2150.32
1994-07-29 53.630 55.880 53.500 55.750 3.471 1932.64
1994-07-22 54.500 54.630 53.130 53.880 -1.589 2278.80
1994-07-15 55.380 55.380 54.000 54.750 -0.905 2751.12
1994-07-08 54.000 55.630 53.880 55.250 2.069 1954.80
1994-07-01 54.750 55.750 53.380 54.130 -1.582 2412.64
1994-06-24 55.380 56.130 54.500 55.000 -1.132 3076.80
1994-06-17 55.630 56.250 54.880 55.630 -1.330 4228.64
1994-06-10 57.250 58.630 56.380 56.380 -0.879 2442.80
1994-06-03 56.380 57.000 55.250 56.880 0.887 2757.90
1994-05-27 55.000 56.380 54.380 56.380 1.130 2115.68
1994-05-20 54.630 57.000 54.380 55.750 2.519 3048.80
1994-05-13 54.000 54.880 53.000 54.380 -0.220 2471.28
1994-05-06 57.000 57.380 54.000 54.500 -4.184 2641.20
1994-04-29 56.250 57.000 56.000 56.880 na 2708.70
1994-04-22 53.380 57.250 52.500 56.880 5.568 4072.00
1994-04-15 54.130 54.880 52.750 53.880 -0.682 3285.12
1994-04-08 52.130 54.750 51.750 54.250 1.402 3482.16
1994-04-01 54.130 54.750 51.250 53.500 -0.465 4018.70
1994-03-25 56.380 56.500 52.630 53.750 -5.086 3686.32
1994-03-18 57.380 57.380 55.130 56.630 -1.083 4371.76
1994-03-11 56.880 57.750 56.130 57.250 0.650 2226.24
1994-03-04 57.500 58.000 56.130 56.880 na 2614.00
1994-02-25 57.880 59.380 56.250 56.880 -0.871 2592.20
1994-02-18 58.250 60.000 57.130 57.380 -2.332 3491.12
1994-02-11 57.250 59.380 57.000 58.750 1.503 3094.48
1994-02-04 60.000 60.000 57.380 57.880 -3.130 2809.44
1994-01-28 59.000 59.880 57.130 59.750 0.623 3336.48
1994-01-21 57.630 59.880 57.130 59.380 2.592 3853.04
1994-01-14 56.880 58.880 56.500 57.880 1.991 3202.24
1994-01-07 56.880 57.500 55.500 56.750 -0.439 3536.96
1993-12-31 57.130 58.880 57.000 57.000 -0.228 2539.44
1993-12-24 55.250 57.250 55.130 57.130 3.403 2392.40
1993-12-17 56.000 57.250 54.500 55.250 -2.212 3653.36
1993-12-10 57.130 58.000 56.250 56.500 -0.877 3047.20
1993-12-03 57.000 58.250 56.380 57.000 2.463 3294.64
1993-11-26 55.500 56.250 54.750 55.630 -0.215 2267.50
1993-11-19 56.380 57.130 55.000 55.750 -0.889 3604.32
1993-11-12 53.750 56.750 53.630 56.250 5.377 4094.00
1993-11-05 53.630 53.880 51.500 53.380 -1.604 2628.88
1993-10-29 51.130 54.880 51.000 54.250 6.102 3934.16
1993-10-22 52.380 53.000 51.130 51.130 -3.528 3479.60
1993-10-15 49.750 53.250 49.380 53.000 7.071 6797.60
1993-10-08 47.380 50.000 46.880 49.500 4.762 3510.40
1993-10-01 47.500 48.000 47.000 47.250 na 2706.24
1993-09-24 48.000 48.380 45.880 47.250 -1.563 3842.88
1993-09-17 48.130 48.380 46.880 48.000 na 3845.28
1993-09-10 49.130 49.500 47.880 48.000 -2.041 2955.10
1993-09-03 47.630 49.250 47.630 49.000 2.618 2858.56
1993-08-27 48.880 49.000 47.380 47.750 -2.809 3009.28
1993-08-20 45.750 49.380 45.750 49.130 7.978 4670.56
1993-08-13 47.380 47.630 45.250 45.500 -3.968 4658.16
1993-08-06 48.750 48.880 47.130 47.380 -2.810 2337.20
1993-07-30 48.630 49.750 48.250 48.750 0.247 3264.72
1993-07-23 49.880 50.630 48.500 48.630 -3.703 3464.32
1993-07-16 52.380 53.630 49.880 50.500 -3.349 12378.2
1993-07-09 51.630 53.000 50.880 52.250 1.456 4231.90
1993-07-02 50.000 52.380 50.000 51.500 3.000 4249.84
1993-06-25 49.130 50.500 48.880 50.000 2.041 3182.08
1993-06-18 47.880 49.500 47.630 49.000 2.618 2919.28
1993-06-11 48.750 48.750 47.130 47.750 -1.036 3187.68
1993-06-04 49.380 50.000 48.250 48.250 -1.791 2538.30
1993-05-28 50.000 50.130 48.750 49.130 -2.229 2172.72
1993-05-21 49.000 50.630 48.250 50.250 2.030 3521.36
1993-05-14 48.880 50.000 48.380 49.250 0.244 3062.48
1993-05-07 48.880 49.630 48.000 49.130 na 2341.84
1993-04-30 47.380 49.130 47.380 49.130 3.694 2902.32
1993-04-23 48.380 48.880 46.750 47.380 -2.570 3451.92
1993-04-16 48.500 49.380 46.750 48.630 4.021 5211.92
1993-04-09 48.630 48.750 45.250 46.750 -3.866 7043.70
1993-04-02 49.250 50.380 48.130 48.630 -1.519 3758.16
1993-03-26 51.750 52.130 49.000 49.380 -5.493 3603.76
1993-03-19 53.500 53.500 51.750 52.250 -2.117 2954.40
1993-03-12 53.750 54.380 52.750 53.380 -0.466 3028.64
1993-03-05 52.000 54.380 51.750 53.630 3.135 2723.36
1993-02-26 49.630 52.130 49.380 52.000 5.306 2740.48
1993-02-19 50.750 51.000 49.000 49.380 -2.948 3941.10
1993-02-12 51.380 52.630 50.880 50.880 -0.973 2735.76
1993-02-05 50.000 51.380 49.750 51.380 3.276 3168.96
1993-01-29 50.250 51.500 49.500 49.750 -0.995 3035.20
1993-01-22 51.250 51.250 49.130 50.250 -1.471 2458.72
1993-01-15 49.750 51.250 49.000 51.000 2.513 4089.60
1993-01-08 53.880 54.000 49.380 49.750 -7.235 5377.60
1993-01-01 55.250 55.630 53.630 53.630 -3.595 2268.30
1992-12-25 54.250 55.750 54.000 55.630 2.544 2479.60
1992-12-18 52.250 54.380 52.000 54.250 3.570 3358.32
1992-12-11 53.630 53.750 52.130 52.380 -1.634 1816.40
1992-12-04 54.380 54.500 53.000 53.250 -2.078 1961.52
1992-11-27 54.380 55.000 53.380 54.380 0.240 1783.80
1992-11-20 54.000 55.000 53.000 54.250 0.930 2362.00
1992-11-13 52.880 54.500 52.000 53.750 0.939 1728.32
1992-11-06 52.630 53.750 51.880 53.250 0.700 2181.20
1992-10-30 51.750 53.500 51.500 52.880 3.686 2853.60
1992-10-23 50.630 52.500 50.500 51.000 na 2802.08
1992-10-16 49.250 51.130 49.250 51.000 3.553 2828.32
1992-10-09 48.500 49.880 47.380 49.250 1.026 2779.36
1992-10-02 48.380 49.630 48.250 48.750 0.765 1990.16
1992-09-25 48.880 49.000 47.630 48.380 -0.759 2052.08
1992-09-18 49.380 50.250 48.250 48.750 -0.510 4126.32
1992-09-11 46.500 49.000 46.130 49.000 5.649 3473.10
1992-09-04 47.130 47.250 46.250 46.380 -1.841 3071.52
1992-08-28 48.000 48.250 47.130 47.250 -2.073 2998.56
1992-08-21 48.630 49.380 48.000 48.250 na 2663.52
1992-08-14 49.000 49.380 47.380 48.250 -3.268 2645.12
1992-08-07 50.630 51.000 49.500 49.880 -1.481 2126.32
1992-07-31 49.500 50.630 48.250 50.630 2.283 2656.24
1992-07-24 49.750 50.880 49.380 49.500 -2.463 1960.96
1992-07-17 49.880 51.500 49.630 50.750 2.257 2991.28
1992-07-10 48.000 49.750 47.880 49.630 3.937 3614.48
1992-07-03 45.880 47.750 45.500 47.750 3.512 4035.20
1992-06-26 46.130 47.750 45.500 46.130 -0.539 2709.04
1992-06-19 49.130 50.000 45.630 46.380 -53.620 4400.64
1992-06-12 100.250 102.250 98.250 100.000 -0.616 4511.52
1992-06-05 102.500 104.870 100.500 100.620 -2.073 3558.88
1992-05-29 102.250 104.370 101.500 102.750 0.244 3552.80
1992-05-22 103.870 104.250 101.750 102.500 -1.442 2912.48
1992-05-15 104.250 105.370 102.620 104.000 -0.478 3602.24
1992-05-08 102.250 104.620 101.500 104.500 2.200 2740.48
1992-05-01 103.000 104.250 100.500 102.250 0.127 3735.04
1992-04-24 101.870 103.000 98.870 102.120 -1.209 3119.68
1992-04-17 99.870 105.620 99.250 103.370 3.629 4202.40
1992-04-10 102.120 102.250 96.120 99.750 -2.206 3897.28
1992-04-03 100.000 102.750 99.370 102.000 2.000 3183.84
1992-03-27 100.120 102.000 99.750 100.000 -0.498 2203.36
1992-03-20 98.750 100.500 97.750 100.500 1.649 3227.04
1992-03-13 98.750 100.870 98.250 98.870 -0.252 2392.64
1992-03-06 101.250 103.000 98.620 99.120 -2.460 3057.92
1992-02-28 102.120 103.000 99.500 101.620 -0.616 3422.24
1992-02-21 99.750 102.500 97.250 102.250 2.250 3944.60
1992-02-14 100.750 101.500 98.500 100.000 -0.616 2880.16
1992-02-07 103.250 104.870 100.250 100.620 -3.017 4178.08
1992-01-31 97.500 107.000 96.620 103.750 5.598 8542.08
1992-01-24 90.370 98.750 90.370 98.250 8.864 4870.56
1992-01-17 93.250 97.620 90.250 90.250 -3.733 5316.16
1992-01-10 92.120 94.250 90.620 93.750 1.351 4456.96
1992-01-03 90.000 95.370 90.000 92.500 2.357 5122.60
1991-12-27 86.250 90.370 86.120 90.370 4.631 2683.80
1991-12-20 84.120 86.750 83.870 86.370 2.981 4960.48
1991-12-13 83.120 84.000 81.870 83.870 0.745 2981.92
1991-12-06 80.120 83.750 80.000 83.250 2.778 3124.80
1991-11-29 79.250 82.120 79.120 81.000 2.376 2676.00
1991-11-22 81.750 82.620 78.750 79.120 -2.920 3966.56
1991-11-15 82.620 84.870 81.500 81.500 -1.356 3047.36
1991-11-08 83.000 83.870 82.620 82.620 -0.900 2124.16
1991-11-01 81.750 84.500 81.500 83.370 2.144 3244.64
1991-10-25 82.870 82.870 79.000 81.620 -1.508 4402.56
1991-10-18 83.000 84.000 82.500 82.870 na 2819.68
1991-10-11 83.370 84.000 81.250 82.870 -0.600 5093.44
1991-10-04 84.000 85.250 83.370 83.370 -0.596 2318.72
1991-09-27 84.370 85.000 83.500 83.870 -0.593 3152.64
1991-09-20 83.000 85.370 82.750 84.370 1.958 3994.56
1991-09-13 82.370 83.370 82.000 82.750 0.157 2363.68
1991-09-06 83.370 83.870 82.250 82.620 -1.054 2749.40
1991-08-30 83.500 83.870 82.620 83.500 0.300 2087.52
1991-08-23 80.250 84.120 79.620 83.250 1.376 3893.76
1991-08-16 81.250 83.500 81.120 82.120 1.233 2881.60
1991-08-09 81.000 83.120 80.620 81.120 0.148 4366.88
1991-08-02 79.000 81.750 78.870 81.000 2.701 3222.40
1991-07-26 80.500 81.000 78.250 78.870 -1.866 4849.92
1991-07-19 79.750 80.750 79.750 80.370 0.463 3209.92
1991-07-12 78.500 80.500 78.250 80.000 1.266 3504.48
1991-07-05 78.120 79.870 77.750 79.000 2.107 4000.20
1991-06-28 80.000 80.120 76.000 77.370 -3.432 4001.28
1991-06-21 84.500 84.870 79.370 80.120 -5.183 6821.76
1991-06-14 82.500 84.620 82.370 84.500 2.115 4591.68
1991-06-07 85.370 85.750 82.250 82.750 -2.784 4552.16
1991-05-31 82.870 86.000 82.500 85.120 3.176 6465.20
1991-05-24 82.370 83.370 82.000 82.500 0.610 4069.28
1991-05-17 82.620 83.000 81.620 82.000 -0.449 5386.24
1991-05-10 83.120 83.500 81.870 82.370 -1.199 5098.40
1991-05-03 83.750 85.000 82.620 83.370 -0.454 6773.60
1991-04-26 87.370 87.620 82.870 83.750 -4.011 6010.24
1991-04-19 87.370 90.250 86.620 87.250 -0.286 6866.88
1991-04-12 84.750 87.870 83.120 87.500 3.245 6127.84
1991-04-05 84.750 86.250 84.120 84.750 -0.435 4557.76
1991-03-29 82.120 85.500 82.120 85.120 3.489 3911.80
1991-03-22 85.750 86.750 82.120 82.250 -4.082 6161.28
1991-03-15 86.370 86.500 84.000 85.750 -1.437 7150.08
1991-03-08 82.250 87.620 82.120 87.000 6.098 6840.00
1991-03-01 83.250 84.500 80.120 82.000 -0.606 8266.56
1991-02-22 85.000 85.000 81.120 82.500 -2.941 6071.20
1991-02-15 82.500 85.370 82.000 85.000 3.343 8014.08
1991-02-08 80.120 83.500 79.750 82.250 3.303 7110.56
1991-02-01 80.620 80.870 76.000 79.620 -0.475 10804.3
1991-01-25 81.250 81.620 78.250 80.000 -2.439 5574.24
1991-01-18 79.120 83.620 78.370 82.000 2.181 7776.00
1991-01-11 83.000 83.620 79.500 80.250 -4.179 5241.76
1991-01-04 86.000 86.620 83.500 83.750 -2.469 3983.00
1990-12-28 86.250 86.870 85.620 85.870 -0.579 1517.40
1990-12-21 85.620 87.750 85.000 86.370 0.582 4782.72
1990-12-14 84.620 86.870 84.500 85.870 1.024 3075.20
1990-12-07 83.620 86.370 82.500 85.000 2.570 5239.52
1990-11-30 81.120 83.000 80.370 82.870 1.370 4849.44
1990-11-23 81.750 82.500 80.620 81.750 1.088 3390.60
1990-11-16 80.870 82.870 80.370 80.870 0.310 4751.04
1990-11-09 79.500 81.250 78.370 80.620 1.409 3931.36
1990-11-02 77.620 79.870 77.120 79.500 2.422 4209.12
1990-10-26 80.000 82.750 77.500 77.620 -3.422 5498.08
1990-10-19 75.120 80.620 73.750 80.370 6.634 7622.40
1990-10-12 80.000 80.250 72.870 75.370 -4.740 7308.32
1990-10-05 74.000 79.370 73.620 79.120 8.577 5905.28
1990-09-28 71.870 74.120 70.500 72.870 1.208 5504.00
1990-09-21 75.000 77.250 71.120 72.000 -4.153 5022.56
1990-09-14 79.500 79.620 75.120 75.120 -3.692 3559.36
1990-09-07 76.500 78.500 75.500 78.000 1.299 3471.00
1990-08-31 75.500 78.370 75.000 77.000 7.138 4759.04
1990-08-24 78.750 79.750 70.120 71.870 -8.737 7382.40
1990-08-17 79.750 84.250 75.250 78.750 -1.402 5538.56
1990-08-10 75.000 81.120 74.620 79.870 -0.162 7376.16
1990-08-03 85.750 88.000 76.620 80.000 -7.106 6284.00
1990-07-27 88.000 88.250 85.000 86.120 -2.689 5078.88
1990-07-20 90.000 90.500 88.250 88.500 -1.798 4384.16
1990-07-13 89.000 91.250 88.120 90.120 1.258 5431.36
1990-07-06 87.000 89.000 86.620 89.000 2.158 3579.80
1990-06-29 83.500 87.500 81.620 87.120 4.649 3730.88
1990-06-22 84.000 85.250 82.120 83.250 -1.327 4588.96
1990-06-15 80.000 84.370 80.000 84.370 5.463 5861.92
1990-06-08 83.120 83.250 79.750 80.000 -3.463 4116.32
1990-06-01 77.750 84.370 77.620 82.870 6.585 6020.20
1990-05-25 76.370 79.750 76.250 77.750 1.634 4908.64
1990-05-18 75.500 77.370 75.000 76.500 1.499 5474.08
1990-05-11 73.500 75.620 73.120 75.370 2.544 5322.88
1990-05-04 70.000 73.500 69.750 73.500 5.195 4491.04
1990-04-27 68.120 70.870 67.500 69.870 1.822 3915.84
1990-04-20 71.250 71.750 68.120 68.620 -3.691 4462.08
1990-04-13 68.370 71.370 68.370 71.250 3.833 4128.60
1990-04-06 67.120 69.500 67.000 68.620 1.284 3500.96
1990-03-30 67.250 69.250 67.250 67.750 0.743 3344.64
1990-03-23 65.870 68.370 65.500 67.250 1.509 4442.24
1990-03-16 64.500 66.250 63.880 66.250 2.127 4740.64
1990-03-09 63.380 65.250 62.500 64.870 2.351 4702.40
1990-03-02 62.750 64.370 62.500 63.380 1.408 3390.72
1990-02-23 65.250 65.870 61.750 62.500 -6.535 4346.00
1990-02-16 66.250 67.250 64.870 66.870 0.936 3508.64
1990-02-09 65.250 66.620 64.250 66.250 1.735 4343.68
1990-02-02 63.130 65.500 62.000 65.120 3.152 5134.56
1990-01-26 69.000 69.120 62.500 63.130 -8.507 8458.24
1990-01-19 67.370 70.000 67.250 69.000 1.845 4770.88
1990-01-12 67.750 70.750 67.120 67.750 na 4632.32
1990-01-05 70.000 70.870 67.750 67.750 -3.559 5697.60
1989-12-29 68.120 70.370 67.620 70.250 2.930 3077.00
1989-12-22 68.250 68.500 65.500 68.250 0.191 4692.80
1989-12-15 65.750 69.120 65.000 68.120 4.607 7037.28
1989-12-08 66.500 67.000 64.120 65.120 -1.139 3306.72
1989-12-01 66.500 66.750 64.000 65.870 -0.574 4992.48
1989-11-24 65.120 66.620 64.370 66.250 -48.842 3421.80
1989-11-17 127.500 130.250 126.500 129.500 1.672 4448.32
1989-11-10 125.750 129.250 124.250 127.370 1.087 3907.52
1989-11-03 126.500 130.000 125.620 126.000 0.503 4660.80
1989-10-27 129.750 133.750 124.250 125.370 -3.472 10007.7
1989-10-20 117.000 130.500 116.120 129.880 7.561 12078.1
1989-10-13 129.250 133.000 120.000 120.750 -6.395 6782.40
1989-10-06 120.000 130.250 119.370 129.000 7.500 6949.76
1989-09-29 119.750 121.370 116.500 120.000 0.108 7520.32
1989-09-22 119.120 124.000 119.000 119.870 0.731 4116.48
1989-09-15 124.250 125.250 118.870 119.000 -4.125 6487.36
1989-09-08 128.630 128.750 123.120 124.120 -3.318 4502.40
1989-09-01 130.250 131.750 127.000 128.380 -2.558 4347.84
1989-08-25 122.500 134.000 122.250 131.750 7.332 6531.84
1989-08-18 124.750 127.750 122.120 122.750 -1.800 5576.96
1989-08-11 116.000 127.620 115.750 125.000 7.759 9512.32
1989-08-04 119.500 121.000 116.000 116.000 -3.430 5699.52
1989-07-28 117.250 120.500 116.870 120.120 2.230 5873.28
1989-07-21 114.620 119.000 113.750 117.500 0.858 7064.32
1989-07-14 112.000 117.000 111.500 116.500 4.955 6858.88
1989-07-07 108.620 111.500 107.620 111.000 2.427 3994.80
1989-06-30 113.500 114.120 107.750 108.370 -5.354 4944.00
1989-06-23 110.370 114.500 109.500 114.500 3.507 5672.96
1989-06-16 104.500 111.000 104.250 110.620 5.483 10659.5
1989-06-09 105.870 105.870 103.000 104.870 -0.832 5866.56
1989-06-02 103.250 105.870 101.370 105.750 3.050 4526.00
1989-05-26 103.370 103.750 101.250 102.620 0.490 5478.08
1989-05-19 98.250 102.250 98.000 102.120 3.939 11537.3
1989-05-12 96.750 98.370 96.120 98.250 1.550 4855.04
1989-05-05 95.500 98.000 95.120 96.750 1.182 3593.28
1989-04-28 94.250 95.750 93.620 95.620 0.918 4911.04
1989-04-21 92.120 94.750 92.000 94.750 1.882 5534.72
1989-04-14 91.870 93.000 91.370 93.000 1.506 2917.12
1989-04-07 92.500 93.500 91.000 91.620 -0.951 3251.20
1989-03-31 91.250 92.500 90.750 92.500 1.370 3692.48
1989-03-24 90.000 92.250 89.500 91.250 0.551 4409.20
1989-03-17 88.250 92.750 88.000 90.750 3.125 6454.08
1989-03-10 89.000 89.500 87.750 88.000 -0.283 4734.40
1989-03-03 88.250 89.120 86.620 88.250 -0.418 3831.36
1989-02-24 92.370 92.500 88.620 88.620 -3.674 4955.20
1989-02-17 89.250 92.120 88.750 92.000 3.232 4544.64
1989-02-10 90.500 91.250 88.500 89.120 -1.796 8230.40
1989-02-03 91.750 92.620 90.500 90.750 -1.090 5524.16
1989-01-27 88.000 92.250 87.370 91.750 4.558 8047.68
1989-01-20 87.250 88.500 87.120 87.750 0.573 6096.32
1989-01-13 87.000 89.250 86.500 87.250 1.159 7742.40
1989-01-06 86.500 86.620 84.250 86.250 -0.862 4119.60
1988-12-30 86.750 87.000 85.870 87.000 0.578 2196.80
1988-12-23 84.500 86.750 84.500 86.500 2.065 4260.80
1988-12-16 84.250 85.120 83.750 84.750 0.893 6106.24
1988-12-09 82.000 84.370 82.000 84.000 2.752 3547.52
1988-12-02 80.250 82.370 79.750 81.750 1.869 4199.68
1988-11-25 79.750 82.000 79.500 80.250 0.476 2838.40
1988-11-18 80.750 81.250 78.620 79.870 -0.162 5409.60
1988-11-11 83.000 83.000 79.870 80.000 -5.460 4693.44
1988-11-04 82.500 85.250 82.250 84.620 2.260 5593.60
1988-10-28 84.750 85.250 81.620 82.750 -2.071 6708.80
1988-10-21 81.120 84.750 80.500 84.500 3.212 6662.72
1988-10-14 81.000 82.250 80.370 81.870 1.237 4291.84
1988-10-07 79.870 81.620 78.750 80.870 1.087 4698.24
1988-09-30 78.500 81.120 77.500 80.000 1.587 3748.16
1988-09-23 79.250 79.250 78.000 78.750 -0.631 3124.48
1988-09-16 78.120 80.250 78.000 79.250 1.278 6084.80
1988-09-09 76.620 78.870 76.500 78.250 2.288 4177.60
1988-09-02 74.000 77.000 73.500 76.500 3.560 3503.36
1988-08-26 73.750 74.250 72.500 73.870 0.503 3536.00
1988-08-19 72.250 74.000 71.870 73.500 1.730 5709.76
1988-08-12 75.000 75.500 71.870 72.250 -3.987 3989.76
1988-08-05 75.250 76.000 74.500 75.250 0.173 3955.84
1988-07-29 73.620 75.250 71.750 75.120 2.385 3976.64
1988-07-22 74.250 74.620 73.000 73.370 -2.173 4598.72
1988-07-15 75.750 75.870 72.870 75.000 -0.332 6252.48
1988-07-08 76.620 78.370 74.750 75.250 -2.273 3792.00
1988-07-01 77.500 77.620 75.620 77.000 -0.965 4282.88
1988-06-24 76.750 78.500 75.120 77.750 0.647 4248.32
1988-06-17 77.500 79.870 75.620 77.250 -0.323 5171.84
1988-06-10 77.120 78.750 76.000 77.500 0.168 4198.08
1988-06-03 73.370 78.870 73.250 77.370 5.986 5586.40
1988-05-27 72.000 74.500 71.620 73.000 1.389 3516.80
1988-05-20 74.620 75.500 70.750 72.000 -2.703 6230.08
1988-05-13 74.750 75.120 72.370 74.000 -1.003 4569.92
1988-05-06 77.000 78.000 74.250 74.750 -3.073 3626.24
1988-04-29 77.500 79.500 76.870 77.120 na 3546.88
1988-04-22 78.120 78.500 75.120 77.120 -2.219 5166.08
1988-04-15 82.250 83.750 77.120 78.870 -3.227 6938.88
1988-04-08 77.620 81.870 77.000 81.500 4.662 5732.48
1988-04-01 76.750 79.370 76.750 77.870 0.803 6993.60
1988-03-25 81.370 82.000 77.000 77.250 -5.793 7698.24
1988-03-18 79.870 82.120 79.500 82.000 2.667 6525.12
1988-03-11 81.120 82.250 79.250 79.870 -1.541 6903.36
1988-03-04 83.000 84.500 80.500 81.120 -1.374 5770.56
1988-02-26 82.620 84.250 81.500 82.250 -0.303 4622.08
1988-02-19 83.370 85.500 81.750 82.500 -1.633 4130.00
1988-02-12 80.250 84.370 79.750 83.870 3.390 4049.60
1988-02-05 85.620 85.620 81.000 81.120 -4.419 3960.96
1988-01-29 83.750 86.000 82.750 84.870 1.946 4847.68
1988-01-22 85.500 86.870 81.500 83.250 -1.479 4356.16
1988-01-15 83.250 87.000 81.750 84.500 2.736 6258.24
1988-01-08 85.620 88.000 82.000 82.250 -3.655 5080.96
1988-01-01 86.000 86.250 83.620 85.370 -2.712 3047.20
1987-12-25 87.370 88.000 85.120 87.750 0.286 2965.60
1987-12-18 82.870 89.000 82.870 87.500 4.790 6467.20
1987-12-11 78.500 86.500 78.250 83.500 7.051 6124.48
1987-12-04 83.000 83.000 76.000 78.000 -7.823 6097.92
1987-11-27 85.250 87.870 84.620 84.620 -1.605 3496.40
1987-11-20 86.750 87.250 83.750 86.000 0.292 4742.72
1987-11-13 84.250 88.250 82.500 85.750 0.740 5904.00
1987-11-06 87.120 88.250 81.250 85.120 -3.547 8449.28
1987-10-30 79.750 89.500 77.250 88.250 7.622 10061.1
1987-10-23 70.000 84.000 60.000 82.000 -3.529 21335.7
1987-10-16 97.750 99.250 84.870 85.000 -12.596 12992.0
1987-10-09 101.000 103.500 97.120 97.250 -3.474 7312.64
1987-10-02 100.500 102.870 99.250 100.750 2.160 7222.40
1987-09-25 97.620 99.750 94.750 98.620 1.670 6730.88
1987-09-18 99.250 99.870 95.750 97.000 -1.523 7418.56
1987-09-11 95.500 99.000 94.870 98.500 2.872 8090.40
1987-09-04 99.750 103.370 95.250 95.750 -4.250 8506.24
1987-08-28 101.250 101.870 99.250 100.000 -1.351 5600.96
1987-08-21 101.750 102.370 98.750 101.370 -0.373 8882.24
1987-08-14 97.000 102.000 96.500 101.750 5.168 11026.9
1987-08-07 91.750 98.500 91.250 96.750 3.898 8733.44
1987-07-31 92.250 94.120 90.750 93.120 1.217 6500.80
1987-07-24 91.870 93.870 90.750 92.000 -3.158 4158.40
1987-07-17 94.000 95.620 93.370 95.000 1.064 6934.08
1987-07-10 96.620 97.000 93.750 94.000 -2.206 6304.32
1987-07-03 96.870 98.250 95.750 96.120 -1.030 5089.60
1987-06-26 97.120 99.370 96.620 97.120 0.124 5925.12
1987-06-19 98.750 99.370 96.120 97.000 -1.020 8999.36
1987-06-12 92.250 98.500 91.620 98.000 6.095 9274.24
1987-06-05 92.750 94.000 91.500 92.370 0.951 5958.08
1987-05-29 91.000 93.870 90.000 91.500 3.977 5594.40
1987-05-22 89.620 90.500 85.750 88.000 -2.081 6991.04
1987-05-15 95.000 96.620 89.500 89.870 -4.006 9850.88
1987-05-08 83.250 94.000 82.750 93.620 12.456 12598.7
1987-05-01 85.000 86.750 83.000 83.250 -4.035 6468.80
1987-04-24 87.000 92.250 85.250 86.750 -1.420 6888.64
1987-04-17 92.870 93.500 85.000 88.000 -5.121 9447.60
1987-04-10 96.500 97.120 91.750 92.750 -4.627 6337.28
1987-04-03 90.000 98.370 89.870 97.250 3.457 6546.56
1987-03-27 94.870 95.500 93.250 94.000 na 6185.28
1987-03-20 92.000 94.750 90.250 94.000 1.490 6742.08
1987-03-13 89.120 96.620 88.120 92.620 4.220 7025.60
1987-03-06 86.750 91.000 85.120 88.870 2.444 6274.24
1987-02-27 86.500 87.120 84.500 86.750 -0.287 5034.56
1987-02-20 86.500 89.500 86.500 87.000 1.163 6437.20
1987-02-13 86.000 87.500 84.500 86.000 0.292 4860.80
1987-02-06 88.250 88.250 85.370 85.750 -2.557 4632.32
1987-01-30 85.750 88.870 84.370 88.000 3.529 6331.20
1987-01-23 84.000 91.000 83.000 85.000 na 7265.92
1987-01-16 80.000 85.370 79.870 85.000 6.091 7723.52
1987-01-09 78.250 80.370 78.120 80.120 3.221 5900.16
1987-01-02 78.620 78.870 75.620 77.620 -1.896 3177.20
1986-12-26 79.750 81.000 79.000 79.120 -0.790 4263.60
1986-12-19 76.500 80.620 76.120 79.750 3.410 8120.96
1986-12-12 77.750 79.250 77.000 77.120 -0.810 5074.88
1986-12-05 78.000 81.000 76.750 77.750 na 5468.48
1986-11-28 76.750 78.750 76.620 77.750 1.475 4382.40
1986-11-21 73.750 76.870 71.620 76.620 2.846 5586.24
1986-11-14 76.250 76.750 73.750 74.500 -1.974 4183.68
1986-11-07 76.250 77.120 75.500 76.000 1.333 4749.12
1986-10-31 72.870 75.870 72.250 75.000 2.571 4226.56
1986-10-24 71.750 73.750 70.750 73.120 0.164 4489.92
1986-10-17 70.870 73.870 70.620 73.000 2.643 3960.96
1986-10-10 68.620 72.250 68.370 71.120 3.267 3664.32
1986-10-03 66.370 70.000 65.870 68.870 3.767 3120.96
1986-09-26 68.370 69.250 66.120 66.370 -2.037 5587.84
1986-09-19 72.000 72.370 67.620 67.750 -5.903 5041.92
1986-09-12 75.750 77.620 71.000 72.000 -5.882 6228.48
1986-09-05 80.000 80.500 76.000 76.500 -4.375 5500.40
1986-08-29 78.370 80.620 77.000 80.000 2.080 3598.72
1986-08-22 78.750 79.000 76.870 78.370 1.123 3640.96
1986-08-15 76.750 77.750 75.000 77.500 0.977 4530.88
1986-08-08 77.000 79.500 75.250 76.750 -0.647 3403.52
1986-08-01 77.000 78.500 74.870 77.250 0.325 4722.88
1986-07-25 72.620 77.370 72.620 77.000 6.574 4322.24
1986-07-18 75.500 77.000 72.120 72.250 -6.169 5352.32
1986-07-11 80.000 80.000 75.500 77.000 -4.193 4725.76
1986-07-04 78.620 82.500 78.370 80.370 2.382 4314.00
1986-06-27 77.250 79.250 76.250 78.500 1.290 3764.80
1986-06-20 76.370 77.620 74.870 77.500 1.813 5564.80
1986-06-13 77.000 77.250 74.370 76.120 -2.096 4567.04
1986-06-06 77.620 77.870 75.370 77.750 -0.154 4621.76
1986-05-30 75.500 79.750 75.250 77.870 3.139 6460.00
1986-05-23 74.250 75.750 73.750 75.500 2.721 3877.44
1986-05-16 72.500 75.000 71.620 73.500 1.379 3783.68
1986-05-09 73.000 73.370 71.120 72.500 -0.685 3698.24
1986-05-02 75.000 75.250 73.000 73.000 -2.667 4088.64
1986-04-25 76.000 76.370 72.750 75.000 -0.990 5141.76
1986-04-18 74.620 77.620 73.370 75.750 1.338 4757.44
1986-04-11 74.000 76.870 73.620 74.750 1.535 4707.52
1986-04-04 74.250 75.250 71.250 73.620 -1.670 4746.56
1986-03-28 74.000 76.000 72.000 74.870 1.176 4686.00
1986-03-21 75.250 76.870 73.500 74.000 -2.632 6734.08
1986-03-14 68.250 76.250 67.120 76.000 10.949 10461.8
1986-03-07 69.000 69.000 66.370 68.500 -0.725 4607.04
1986-02-28 67.500 69.370 65.750 69.000 3.371 7061.44
1986-02-21 68.370 68.370 64.500 66.750 -2.369 6004.00
1986-02-14 65.870 68.370 64.500 68.370 4.382 3290.56
1986-02-07 65.500 67.870 64.500 65.500 -0.562 3494.08
1986-01-31 65.750 66.000 63.750 65.870 0.183 7974.08
1986-01-24 66.870 67.370 65.370 65.750 -2.593 3023.36
1986-01-17 65.000 67.500 64.500 67.500 3.846 5331.84
1986-01-10 69.500 70.120 64.250 65.000 -6.810 5255.04
1986-01-03 69.870 70.870 68.620 69.750 0.187 3184.00
1985-12-27 70.750 70.750 68.250 69.620 -0.897 1956.00
1985-12-20 70.620 71.750 69.250 70.250 -0.171 5564.48
1985-12-13 67.620 71.500 67.120 70.370 4.842 6276.16
1985-12-06 66.870 67.620 66.250 67.120 na 4176.32
1985-11-29 67.250 67.620 66.500 67.120 0.179 2833.20
1985-11-22 65.750 67.250 65.120 67.000 2.290 3117.12
1985-11-15 65.500 67.500 65.250 65.500 -0.758 5011.84
1985-11-08 64.120 67.000 63.500 66.000 2.932 6103.36
1985-11-01 61.130 64.250 60.500 64.120 5.756 6258.56
1985-10-25 58.500 61.250 58.250 60.630 3.411 3825.28
1985-10-18 57.000 59.000 56.880 58.630 3.077 4009.60
1985-10-11 56.000 57.750 55.750 56.880 1.120 2844.80
1985-10-04 56.880 56.880 55.000 56.250 -1.316 2263.68
1985-09-27 58.880 58.880 56.880 57.000 na 4286.00
1985-09-20 56.250 58.250 56.000 57.000 0.885 2347.84
1985-09-13 58.000 58.000 55.500 56.500 -3.004 2240.64
1985-09-06 57.500 58.380 57.250 58.250 1.304 1856.80
1985-08-30 57.880 57.880 57.130 57.500 -0.433 2013.76
1985-08-23 57.880 59.380 57.500 57.750 -0.431 2167.68
1985-08-16 57.250 58.000 57.000 58.000 1.081 2501.44
1985-08-09 57.630 57.750 56.000 57.380 -0.864 2410.88
1985-08-02 57.630 58.380 56.880 57.880 0.225 2434.56
1985-07-26 58.880 59.250 57.500 57.750 -1.501 3013.76
1985-07-19 56.880 58.880 56.750 58.630 1.296 4423.68
1985-07-12 57.880 58.250 56.750 57.880 -0.430 2994.88
1985-07-05 56.380 58.250 56.250 58.130 3.563 3692.00
1985-06-28 56.380 56.500 55.630 56.130 0.232 3821.76
1985-06-21 53.380 57.000 53.130 56.000 4.908 3010.24
1985-06-14 53.500 54.000 52.750 53.380 0.244 2871.68
1985-06-07 53.880 53.880 52.500 53.250 -1.169 3956.16
1985-05-31 53.000 54.750 53.000 53.880 1.412 3609.60
1985-05-24 52.250 53.130 51.630 53.130 2.667 4195.84
1985-05-17 51.000 52.380 50.380 51.750 1.710 3744.00
1985-05-10 52.500 52.880 50.630 50.880 -2.864 2932.48
1985-05-03 52.250 52.750 51.630 52.380 0.480 3702.08
1985-04-26 53.000 53.130 51.630 52.130 -1.175 3312.64
1985-04-19 52.000 54.000 51.630 52.750 0.706 4424.00
1985-04-12 53.880 54.000 51.880 52.380 -2.331 5164.48
1985-04-05 54.000 55.000 53.000 53.630 -3.369 4870.00
1985-03-29 56.380 56.380 54.880 55.500 -1.333 4954.24
1985-03-22 55.250 56.750 55.250 56.250 1.351 2664.32
1985-03-15 56.750 57.000 55.000 55.500 -1.770 4049.92
1985-03-08 57.000 57.500 55.500 56.500 -0.877 4106.88
1985-03-01 56.880 57.880 56.630 57.000 -0.228 4036.80
1985-02-22 56.380 57.500 55.880 57.130 1.330 3084.00
1985-02-15 55.880 57.380 55.500 56.380 0.445 4785.92
1985-02-08 55.500 56.380 55.130 56.130 0.899 4447.68
1985-02-01 55.000 57.500 54.500 55.630 1.145 5620.80
1985-01-25 55.750 57.380 54.880 55.000 -0.901 5858.88
1985-01-18 55.000 57.380 54.880 55.500 -0.448 5079.36
1985-01-11 56.250 57.380 55.630 55.750 -0.446 3638.72
1985-01-04 56.750 57.130 54.500 56.000 -1.322 4303.20
1984-12-28 56.500 57.130 56.380 56.750 0.442 2302.80
1984-12-21 58.500 59.380 55.750 56.500 -3.419 7698.24
1984-12-14 57.380 59.250 57.380 58.500 1.952 2370.56
1984-12-07 57.750 58.750 57.380 57.380 -0.641 2808.00
1984-11-30 59.750 59.880 57.000 57.750 -3.153 3174.08
1984-11-23 56.750 59.750 56.750 59.630 4.835 2974.40
1984-11-16 57.880 59.000 56.380 56.880 -1.301 2937.60
1984-11-09 58.750 59.750 57.500 57.630 -1.906 3709.44
1984-11-02 57.380 59.130 57.130 58.750 2.388 3238.08
1984-10-26 56.750 58.500 56.630 57.380 0.667 4103.04
1984-10-19 53.250 57.000 53.250 57.000 5.791 5147.84
1984-10-12 53.630 54.130 53.000 53.880 na 4333.76
1984-10-05 55.880 56.750 53.380 53.880 -3.579 4561.28
1984-09-28 54.250 56.880 54.250 55.880 0.233 2125.76
1984-09-21 56.750 56.880 54.130 55.750 -2.416 3291.84
1984-09-14 54.750 57.630 53.630 57.130 3.160 3145.92
1984-09-07 55.750 56.250 54.750 55.380 -1.107 1935.20
1984-08-31 56.250 56.750 55.630 56.000 -0.885 2039.68
1984-08-24 54.500 56.880 54.250 56.500 4.147 2820.16
1984-08-17 55.130 55.880 53.500 54.250 -2.040 2763.84
1984-08-10 55.500 57.500 54.130 55.380 -0.216 5264.64
1984-08-03 53.500 56.130 52.130 55.500 2.778 4233.92
1984-07-27 52.880 54.500 52.000 54.000 2.370 3122.24
1984-07-20 52.750 53.880 52.500 52.750 -1.402 3132.48
1984-07-13 52.380 53.750 51.380 53.500 2.138 3863.04
1984-07-06 51.880 53.130 51.880 52.380 na 2716.40
1984-06-29 52.380 52.880 51.500 52.380 0.249 2323.84
1984-06-22 51.000 52.880 50.500 52.250 2.451 4576.64
1984-06-15 51.130 52.250 49.500 51.000 -0.740 2249.60
1984-06-08 51.000 52.000 50.630 51.380 1.743 3285.44
1984-06-01 48.000 50.750 47.130 50.500 5.208 3795.20
1984-05-25 49.380 49.630 47.250 48.000 -2.795 3087.04
1984-05-18 47.380 50.250 47.250 49.380 3.674 3245.12
1984-05-11 47.500 48.000 47.130 47.630 0.528 4937.28
1984-05-04 47.500 48.880 47.000 47.380 -0.775 2814.08
1984-04-27 48.250 49.250 47.750 47.750 -1.302 3479.04
1984-04-20 48.250 48.880 47.630 48.380 -0.247 2577.60
1984-04-13 47.000 49.000 46.630 48.500 4.301 4178.88
1984-04-06 48.250 48.750 46.250 46.500 -3.627 2367.68
1984-03-30 47.000 48.750 46.630 48.250 2.660 2163.84
1984-03-23 48.880 49.130 47.000 47.000 -4.569 2198.08
1984-03-16 46.380 49.750 46.250 49.250 5.914 4299.20
1984-03-09 46.380 46.750 45.630 46.500 0.259 3370.24
1984-03-02 48.000 48.500 45.880 46.380 -3.375 4499.52
1984-02-24 46.750 48.130 46.130 48.000 2.938 3025.20
1984-02-17 48.000 48.380 46.500 46.630 -3.617 3924.80
1984-02-10 50.250 50.750 47.750 48.380 -4.198 5539.52
1984-02-03 51.130 51.750 50.130 50.500 -0.747 5404.48
1984-01-27 54.880 54.880 50.500 50.880 -7.289 5962.24
1984-01-20 53.750 54.880 53.630 54.880 0.697 2712.96
1984-01-13 54.750 55.000 53.500 54.500 -0.692 5772.80
1984-01-06 56.880 57.250 54.500 54.880 -3.516 4755.60
1983-12-30 57.000 58.000 56.750 56.880 -0.211 1778.00
1983-12-23 56.000 57.250 55.630 57.000 2.242 1828.80
1983-12-16 57.000 57.130 55.630 55.750 -2.841 2652.48
1983-12-09 58.130 59.250 57.000 57.380 -1.290 2001.60
1983-12-02 57.380 59.750 57.380 58.130 1.307 3737.92
1983-11-25 56.630 57.500 56.630 57.380 0.879 2208.00
1983-11-18 56.880 58.000 56.500 56.880 0.229 2456.32
1983-11-11 55.250 57.000 55.000 56.750 2.715 1580.16
1983-11-04 55.130 56.880 55.130 55.250 -0.235 3216.32
1983-10-28 57.500 58.750 55.250 55.380 -5.333 2858.24
1983-10-21 58.750 60.250 56.750 58.500 -0.645 3228.80
1983-10-14 59.250 59.880 58.380 58.880 -0.203 2901.12
1983-10-07 55.380 59.500 55.250 59.000 6.058 4136.96
1983-09-30 56.250 56.500 55.130 55.630 -1.102 2104.32
1983-09-23 57.000 57.380 56.000 56.250 -0.442 3830.08
1983-09-16 56.500 56.880 55.500 56.500 1.345 2567.04
1983-09-09 55.000 55.880 54.250 55.750 3.471 3246.40
1983-09-02 51.630 54.000 51.500 53.880 4.621 3579.84
1983-08-26 52.880 52.880 51.000 51.500 -2.147 4269.12
1983-08-19 54.000 54.130 51.880 52.630 -1.626 4836.48
1983-08-12 51.750 54.130 51.250 53.500 3.382 3530.56
1983-08-05 51.750 52.630 50.500 51.750 na 4229.76
1983-07-29 52.380 53.630 51.500 51.750 -1.672 5577.60
1983-07-22 53.250 53.500 52.000 52.630 -3.218 7336.00
1983-07-15 57.000 57.000 54.000 54.380 -3.118 4640.00
1983-07-08 56.250 57.250 55.250 56.130 -0.443 3668.40
1983-07-01 54.250 56.630 53.250 56.380 4.893 5756.16
1983-06-24 55.750 56.130 52.500 53.750 -3.587 6498.24
1983-06-17 54.750 56.380 52.750 55.750 2.050 9413.76
1983-06-10 54.500 55.130 52.500 54.630 0.460 7075.84
1983-06-03 53.250 55.130 53.250 54.380 0.462 6326.40
1983-05-27 55.000 56.000 53.750 54.130 -3.339 5675.84
1983-05-20 56.500 57.250 54.500 56.000 -2.405 4094.08
1983-05-13 59.380 59.750 57.130 57.380 -3.563 3913.60
1983-05-06 60.130 60.500 57.630 59.500 -1.048 4695.04
1983-04-29 62.500 63.130 60.000 60.130 -3.792 3286.08
1983-04-22 62.380 63.250 61.630 62.500 na 2620.48
1983-04-15 60.380 63.250 59.880 62.500 3.941 2685.12
1983-04-08 60.250 61.000 59.250 60.130 -1.021 2443.20
1983-04-01 61.380 62.500 60.380 60.750 -1.026 2139.20
1983-03-25 58.750 62.000 58.130 61.380 5.139 5095.04
1983-03-18 56.500 58.500 55.880 58.380 2.872 4205.44
1983-03-11 56.250 56.880 54.250 56.750 0.442 5290.88
1983-03-04 57.380 58.130 56.000 56.500 -2.586 5174.08
1983-02-25 56.380 58.380 55.250 58.000 -49.287 4071.60
1983-02-18 112.250 114.870 111.250 114.370 2.345 3573.76
1983-02-11 110.250 113.250 108.000 111.750 2.523 4558.72
1983-02-04 111.620 112.620 108.750 109.000 -2.461 3126.40
1983-01-28 104.500 114.500 101.500 111.750 6.561 6970.88
1983-01-21 110.870 111.750 103.370 104.870 -5.412 6141.44
1983-01-14 115.120 117.500 110.500 110.870 -2.102 5694.08
1983-01-07 117.500 119.370 113.120 113.250 -4.228 3620.48
1982-12-31 121.000 123.000 117.250 118.250 -0.630 1557.76
1982-12-24 115.120 119.000 113.500 119.000 2.366 2570.40
1982-12-17 115.370 118.000 112.500 116.250 1.528 2456.96
1982-12-10 117.750 121.500 114.000 114.500 -1.607 3400.96
1982-12-03 112.370 120.000 111.500 116.370 2.982 2771.20
1982-11-26 109.620 113.000 108.250 113.000 2.727 3456.00
1982-11-19 110.750 112.500 107.750 110.000 -2.222 3800.32
1982-11-12 112.370 116.000 111.000 112.500 -0.662 2765.44
1982-11-05 107.120 117.500 105.250 113.250 6.719 5894.40
1982-10-29 111.500 112.750 105.250 106.120 -7.319 4199.68
1982-10-22 108.750 115.750 107.500 114.500 5.901 4145.28
1982-10-15 112.750 115.000 107.000 108.120 -4.841 6710.40
1982-10-08 99.120 114.000 98.250 113.620 14.768 6240.64
1982-10-01 99.620 100.370 98.000 99.000 -1.000 2733.44
1982-09-24 98.120 101.500 97.370 100.000 2.041 5014.40
1982-09-17 95.870 98.500 95.250 98.000 2.350 4325.12
1982-09-10 96.620 97.750 94.500 95.750 -2.046 2263.20
1982-09-03 93.120 97.750 92.000 97.750 5.676 4397.44
1982-08-27 92.870 94.250 90.370 92.500 -0.398 6846.72
1982-08-20 85.000 92.870 84.750 92.870 9.581 8326.40
1982-08-13 82.500 85.250 81.620 84.750 2.727 3994.88
1982-08-06 86.370 88.000 82.000 82.500 -3.078 2995.20
1982-07-30 86.620 87.250 84.250 85.120 -1.595 3685.76
1982-07-23 86.000 88.000 85.500 86.500 0.290 1564.16
1982-07-16 84.750 87.750 84.000 86.250 2.985 8208.64
1982-07-09 82.370 83.870 81.250 83.750 2.134 2342.40
1982-07-02 83.250 83.500 81.500 82.000 -0.906 3060.48
1982-06-25 83.500 83.750 82.750 82.750 -0.744 2108.16
1982-06-18 83.250 84.870 82.750 83.370 -0.454 3452.16
1982-06-11 83.870 84.370 83.120 83.750 0.299 2343.68
1982-06-04 83.870 85.000 83.370 83.500 -0.441 1666.40
1982-05-28 84.250 85.250 83.620 83.870 -0.297 1721.60
1982-05-21 84.370 84.750 83.750 84.120 -0.296 1402.88
1982-05-14 86.620 86.870 84.250 84.370 -3.023 1629.44
1982-05-07 85.500 87.120 84.870 87.000 1.612 2242.56
1982-04-30 86.750 87.370 85.250 85.620 -1.586 2091.52
1982-04-23 86.620 87.250 85.620 87.000 -0.138 3987.84
1982-04-16 85.620 87.620 85.120 87.120 2.194 2076.80
1982-04-09 83.870 85.370 83.500 85.250 2.563 2887.20
1982-04-02 82.120 84.370 81.500 83.120 2.617 4154.24
1982-03-26 79.870 81.870 79.000 81.000 1.250 4501.12
1982-03-19 79.000 80.000 78.250 80.000 1.112 3603.20
1982-03-12 82.750 83.500 79.000 79.120 -4.387 4518.40
1982-03-05 83.870 84.250 81.750 82.750 -0.601 3521.28
1982-02-26 83.120 84.500 81.120 83.250 -0.893 2323.20
1982-02-19 82.620 84.500 81.620 84.000 1.511 3286.40
1982-02-12 83.620 84.620 82.500 82.750 -2.498 3408.64
1982-02-05 84.620 85.120 83.870 84.870 -0.446 2465.92
1982-01-29 83.370 85.250 82.500 85.250 2.096 5536.64
1982-01-22 80.370 84.250 79.000 83.500 3.727 4062.72
1982-01-15 79.750 80.500 78.750 80.500 1.258 3315.84
1982-01-08 80.370 80.500 77.750 79.500 -1.082 1486.72
1982-01-01 79.500 80.870 79.500 80.370 1.260 1627.20
1981-12-25 79.370 80.000 79.370 79.370 0.151 1154.40
1981-12-18 77.620 79.500 77.250 79.250 1.772 1763.20
1981-12-11 80.250 80.250 77.120 77.870 -3.111 2008.96
1981-12-04 80.370 80.500 79.620 80.370 na 1219.84
1981-11-27 77.620 80.620 77.620 80.370 3.877 2200.80
1981-11-20 78.500 78.500 76.000 77.370 -1.752 2362.24
1981-11-13 75.750 79.500 75.750 78.750 3.960 1230.72
1981-11-06 78.250 79.000 75.750 75.750 -3.195 3070.08
1981-10-30 73.870 78.500 73.000 78.250 5.743 3394.56
1981-10-23 74.000 75.000 72.750 74.000 -1.661 2449.92
1981-10-16 73.500 75.500 73.500 75.250 2.381 2203.52
1981-10-09 73.750 75.000 72.370 73.500 -0.339 1176.32
1981-10-02 69.500 74.500 69.120 73.750 6.115 2386.56
1981-09-25 69.870 72.500 69.000 69.500 -0.530 2535.68
1981-09-18 70.000 70.500 69.000 69.870 -0.186 1548.80
1981-09-11 68.750 70.000 68.000 70.000 1.449 2106.40
1981-09-04 69.250 70.500 68.750 69.000 -0.361 1720.32
1981-08-28 69.250 69.370 67.370 69.250 na 2100.48
1981-08-21 70.120 70.750 69.250 69.250 -1.241 1251.84
1981-08-14 68.750 71.750 68.750 70.120 1.993 2337.28
1981-08-07 72.620 72.750 68.000 68.750 -5.329 5110.40
1981-07-31 73.120 73.750 72.120 72.620 -0.521 1564.80
1981-07-24 73.870 73.870 72.500 73.000 -1.684 1752.32
1981-07-17 74.250 74.750 73.750 74.250 0.175 918.400
1981-07-10 74.620 75.000 73.870 74.120 -1.331 1335.04
1981-07-03 76.120 76.120 75.120 75.120 -1.314 1806.40
1981-06-26 77.250 77.250 75.620 76.120 -1.781 1762.56
1981-06-19 75.370 78.000 75.120 77.500 2.826 2850.56
1981-06-12 71.500 75.620 71.250 75.370 5.413 2647.68
1981-06-05 70.750 72.500 70.500 71.500 1.418 1672.32
1981-05-29 68.250 70.750 67.370 70.500 3.297 1910.40
1981-05-22 70.120 70.500 67.750 68.250 -2.151 1840.64
1981-05-15 70.000 70.250 69.000 69.750 -0.357 1187.20
1981-05-08 70.500 70.500 69.120 70.000 -1.754 1543.68
1981-05-01 74.870 75.000 70.250 71.250 -4.835 1824.64
1981-04-24 70.620 75.870 69.000 74.870 6.018 2920.96
1981-04-17 69.620 71.000 69.120 70.620 1.436 1148.00
1981-04-10 69.870 70.500 68.000 69.620 -0.358 2442.24
1981-04-03 70.620 71.250 69.250 69.870 -1.062 1179.52
1981-03-27 71.250 72.000 70.000 70.620 -0.884 2194.56
1981-03-20 74.000 74.370 70.500 71.250 -3.716 1592.96
1981-03-13 70.250 74.250 70.250 74.000 5.533 2085.12
1981-03-06 71.370 71.750 69.500 70.120 -1.751 1822.08
1981-02-27 68.750 71.500 66.750 71.370 3.811 3221.76
1981-02-20 67.000 69.750 67.000 68.750 2.612 1984.80
1981-02-13 66.000 67.370 66.000 67.000 1.515 2067.20
1981-02-06 67.000 67.370 65.120 66.000 -1.493 2577.28
1981-01-30 68.250 68.500 66.250 67.000 -1.832 2370.56
1981-01-23 70.000 70.000 67.250 68.250 -2.847 1304.32
1981-01-16 71.000 72.000 70.000 70.250 -1.056 1329.92
1981-01-09 68.120 72.500 68.120 71.000 4.228 2792.96
1981-01-02 67.870 69.370 67.870 68.120 0.368 2019.20
1980-12-26 63.750 67.870 63.750 67.870 6.882 3599.20
1980-12-19 64.620 65.000 63.000 63.500 -1.733 2683.52
1980-12-12 67.500 67.870 64.370 64.620 -4.267 2113.28
1980-12-05 70.370 70.620 67.500 67.500 -4.078 2787.84
1980-11-28 72.000 72.000 70.250 70.370 -2.602 2580.80
1980-11-21 72.500 73.750 71.870 72.250 -0.345 2670.08
1980-11-14 67.500 73.500 67.500 72.500 7.807 1879.04
1980-11-07 67.620 72.500 67.120 67.250 -0.547 3289.60
1980-10-31 71.000 71.000 67.000 67.620 -4.921 1629.44
1980-10-24 72.500 72.500 70.500 71.120 -2.241 1452.80
1980-10-17 70.870 73.000 70.000 72.750 2.653 2681.60
1980-10-10 74.000 76.120 70.500 70.870 -4.230 2491.52
1980-10-03 72.000 74.120 70.870 74.000 1.900 2799.36
1980-09-26 77.000 77.500 72.500 72.620 -5.688 4580.48
1980-09-19 77.000 79.750 76.000 77.000 na 3539.20
1980-09-12 77.620 77.870 76.500 77.000 -0.799 1820.16
1980-09-05 78.250 78.620 77.620 77.620 -1.121 1371.20
1980-08-29 79.250 79.500 77.500 78.500 -0.946 1027.20
1980-08-22 80.870 80.870 78.750 79.250 -2.160 2265.60
1980-08-15 81.870 82.750 80.250 81.000 -1.063 1369.60
1980-08-08 79.370 82.750 78.620 81.870 3.150 1436.80
1980-08-01 76.370 80.500 76.120 79.370 3.928 1676.16
1980-07-25 77.000 77.750 75.620 76.370 -0.818 1419.52
1980-07-18 73.250 77.870 72.500 77.000 5.668 5925.76
1980-07-11 74.750 75.250 72.620 72.870 -2.515 2789.12
1980-07-04 74.500 74.750 73.120 74.750 0.336 1137.60
1980-06-27 73.620 75.500 73.250 74.500 1.195 1357.44
1980-06-20 76.500 76.750 73.250 73.620 -3.765 1705.60
1980-06-13 77.620 77.870 74.870 76.500 -1.443 2517.76
1980-06-06 77.870 77.870 76.500 77.620 -0.321 1566.08
1980-05-30 78.000 79.250 77.500 77.870 -0.167 1720.00
1980-05-23 78.750 79.620 77.620 78.000 -0.952 2088.32
1980-05-16 76.000 79.000 75.500 78.750 3.618 1930.24
1980-05-09 72.500 76.250 72.500 76.000 5.016 2133.12
1980-05-02 69.370 72.750 69.370 72.370 4.884 2140.80
1980-04-25 67.500 69.750 66.500 69.000 2.222 1401.60
1980-04-18 70.120 70.250 67.250 67.500 -4.255 1985.28
1980-04-11 68.500 70.500 67.370 70.500 2.920 1766.40
1980-04-04 66.500 69.250 66.500 68.500 4.183 1944.00
1980-03-28 64.750 66.250 62.750 65.750 1.544 1980.16
1980-03-21 65.000 65.250 63.000 64.750 -0.385 2059.52
1980-03-14 65.870 66.500 64.870 65.000 na 2320.00
1980-03-07 71.120 71.120 65.000 65.000 -8.772 2061.44
1980-02-29 71.750 72.120 70.750 71.250 -0.697 2103.04
1980-02-22 72.250 72.620 71.500 71.750 -1.198 1284.80
1980-02-15 70.750 74.870 70.370 72.620 2.643 2214.40
1980-02-08 71.750 72.620 70.000 70.750 -1.394 1779.20
1980-02-01 72.870 73.750 71.620 71.750 -1.537 1986.56
1980-01-25 73.120 73.370 71.120 72.870 -0.342 2759.68
1980-01-18 74.250 75.120 72.870 73.120 -1.522 2264.32
1980-01-11 73.620 75.870 73.000 74.250 0.856 2090.88
1980-01-04 74.000 74.620 73.250 73.620 -0.514 1332.80
1979-12-28 74.250 74.620 73.750 74.000 -0.337 941.600
1979-12-21 74.500 74.870 73.500 74.250 -0.336 1605.76
1979-12-14 74.500 74.750 73.500 74.500 na 1245.44
1979-12-07 74.000 75.250 73.000 74.500 0.676 1628.16
1979-11-30 70.500 75.120 70.500 74.000 5.158 1075.84
1979-11-23 72.750 73.250 70.250 70.370 -3.271 1502.40
1979-11-16 73.370 74.500 72.620 72.750 -0.683 1118.72
1979-11-09 75.620 75.750 72.500 73.250 -3.134 1610.88
1979-11-02 74.000 76.000 74.000 75.620 2.189 1021.44
1979-10-26 74.250 74.750 73.250 74.000 -1.003 869.760
1979-10-19 78.750 78.750 74.750 74.750 -5.678 1587.20
1979-10-12 79.370 79.370 76.620 79.250 -0.151 1800.32
1979-10-05 76.750 79.620 76.000 79.370 2.744 1016.32
1979-09-28 77.750 78.120 76.000 77.250 -0.962 1393.28
1979-09-21 77.250 78.250 76.750 78.000 0.971 1290.88
1979-09-14 78.000 78.620 77.250 77.250 -1.114 1010.56
1979-09-07 80.000 80.000 77.500 78.120 -2.496 1598.40
1979-08-31 79.250 80.370 79.000 80.120 1.418 1555.20
1979-08-24 79.370 80.620 78.870 79.000 -0.315 1258.24
1979-08-17 77.620 79.870 77.120 79.250 2.100 1397.76
1979-08-10 74.870 77.870 74.620 77.620 3.673 1911.68
1979-08-03 73.370 75.120 72.750 74.870 1.864 1711.36
1979-07-27 74.250 74.250 73.370 73.500 -1.170 1386.24
1979-07-20 75.370 75.370 74.000 74.370 -2.145 1286.40
1979-07-13 77.120 77.500 76.000 76.000 -1.452 2296.96
1979-07-06 76.870 77.370 76.370 77.120 0.325 1392.80
1979-06-29 78.620 78.750 76.620 76.870 -2.226 1235.20
1979-06-22 78.870 78.870 78.000 78.620 -0.317 1047.68
1979-06-15 78.500 79.250 78.500 78.870 0.471 1067.52
1979-06-08 79.750 79.750 78.120 78.500 -2.022 1047.68
1979-06-01 80.120 80.750 80.000 80.120 na 1315.20
1979-05-25 79.250 80.620 79.000 80.120 1.098 1328.64
1979-05-18 79.000 79.870 78.120 79.250 0.316 1184.00
1979-05-11 79.370 79.500 78.620 79.000 -0.466 984.960
1979-05-04 79.620 80.120 79.370 79.370 -0.314 1166.72
1979-04-27 79.120 80.500 78.750 79.620 0.632 1068.80
1979-04-20 79.250 79.500 76.750 79.120 -1.248 1591.68
1979-04-13 80.870 81.750 80.120 80.120 -0.927 1551.20
1979-04-06 81.000 82.000 80.370 80.870 -0.160 1358.08
1979-03-30 80.620 81.870 80.120 81.000 na 1088.00
1979-03-23 81.000 81.500 79.500 81.000 na 1232.00
1979-03-16 81.000 82.000 80.370 81.000 na 1000.96
1979-03-09 81.500 82.870 80.620 81.000 -0.613 1135.36
1979-03-02 81.870 82.120 80.250 81.500 -0.452 1144.96
1979-02-23 82.870 83.750 81.750 81.870 -1.207 1066.40
1979-02-16 82.500 83.250 82.250 82.870 0.448 1274.88
1979-02-09 84.120 84.250 82.250 82.500 -1.926 1276.16
1979-02-02 86.500 86.870 84.000 84.120 -2.751 897.280
1979-01-26 87.750 87.750 85.120 86.500 -1.425 887.040
1979-01-19 88.000 88.000 86.250 87.750 -1.404 954.240
1979-01-12 88.500 89.750 87.000 89.000 0.565 1428.48
1979-01-05 88.750 88.750 87.750 88.500 -0.416 974.400
1978-12-29 88.500 89.370 88.000 88.870 0.418 928.800
1978-12-22 85.500 88.620 84.500 88.500 2.017 1279.36
1978-12-15 86.870 88.250 86.620 86.750 -0.138 990.720
1978-12-08 87.370 88.250 86.500 86.870 -0.572 1121.28
1978-12-01 85.870 87.750 85.000 87.370 2.044 905.600
1978-11-24 84.120 85.870 84.120 85.620 1.929 720.000
1978-11-17 84.500 84.620 82.620 84.000 -0.592 710.400
1978-11-10 85.750 85.870 83.250 84.500 -1.458 744.320
1978-11-03 83.370 86.000 82.370 85.750 2.855 1913.60
1978-10-27 86.250 86.500 82.500 83.370 -3.339 1486.72
1978-10-20 88.870 88.870 85.250 86.250 -4.028 993.280
1978-10-13 86.250 90.250 86.250 89.870 4.197 1171.84
1978-10-06 87.000 87.000 85.870 86.250 -0.862 1788.16
1978-09-29 87.620 88.250 86.870 87.000 -0.708 1087.36
1978-09-22 89.620 89.750 86.620 87.620 -2.232 1226.24
1978-09-15 92.000 93.000 89.500 89.620 -2.322 1041.92
1978-09-08 87.000 91.750 86.620 91.750 5.315 1675.20
1978-09-01 87.120 87.620 86.500 87.120 na 622.720
1978-08-25 88.000 88.250 86.000 87.120 -1.000 968.960
1978-08-18 89.500 90.370 88.000 88.000 -1.676 1061.76
1978-08-11 90.620 92.000 89.500 89.500 -1.236 1490.56
1978-08-04 90.120 91.750 89.000 90.620 0.555 1184.64
1978-07-28 89.120 90.370 88.620 90.120 1.122 1056.64
1978-07-21 90.250 90.870 88.750 89.120 -1.252 1682.56
1978-07-14 85.500 90.370 85.370 90.250 5.556 1134.72
1978-07-07 86.000 86.120 84.750 85.500 -0.581 893.600
1978-06-30 85.500 86.250 84.750 86.000 0.585 1213.44
1978-06-23 86.120 86.620 85.500 85.500 -0.720 934.400
1978-06-16 87.370 88.250 86.000 86.120 -1.431 1820.16
1978-06-09 87.000 88.750 86.620 87.370 0.425 1316.48
1978-06-02 84.120 87.000 84.000 87.000 3.424 1246.40
1978-05-26 85.870 87.000 84.120 84.120 -2.038 1063.04
1978-05-19 84.500 87.370 83.500 85.870 1.621 1613.44
1978-05-12 84.500 85.370 81.500 84.500 na 1344.64
1978-05-05 84.500 86.000 82.620 84.500 na 1935.36
1978-04-28 80.370 84.500 80.370 84.500 5.296 1749.76
1978-04-21 81.500 82.500 79.750 80.250 0.791 1847.68
1978-04-14 76.250 79.750 75.620 79.620 4.420 952.960
1978-04-07 74.000 76.250 73.370 76.250 2.874 1377.28
1978-03-31 76.370 76.370 74.000 74.120 -3.577 1064.96
1978-03-24 77.620 78.370 76.250 76.870 -0.492 1187.20
1978-03-17 75.500 77.250 75.250 77.250 2.318 902.400
1978-03-10 76.500 76.500 75.000 75.500 -1.307 1381.76
1978-03-03 78.000 78.750 76.370 76.500 -1.923 1319.04
1978-02-24 77.750 78.500 77.250 78.000 0.322 1024.80
1978-02-17 79.000 79.000 77.750 77.750 -1.893 1052.80
1978-02-10 78.870 80.500 78.500 79.250 0.316 822.400
1978-02-03 78.870 80.250 78.370 79.000 0.165 751.360
1978-01-27 82.870 82.870 78.750 78.870 -4.827 1284.48
1978-01-20 81.370 82.870 80.620 82.870 1.681 855.040
1978-01-13 81.870 82.620 80.750 81.500 -0.755 1027.84
1978-01-06 85.500 85.500 82.000 82.120 -4.367 818.400
1977-12-30 84.500 86.370 84.370 85.870 1.621 664.000
1977-12-23 83.120 85.250 82.620 84.500 1.660 1017.60
1977-12-16 83.750 83.870 82.750 83.120 -0.752 882.560
1977-12-09 84.500 84.870 83.120 83.750 -0.888 796.160
1977-12-02 85.620 86.370 84.250 84.500 -1.308 1150.08
1977-11-25 83.370 85.750 82.750 85.620 2.699 846.400
1977-11-18 83.250 84.250 83.120 83.370 0.144 1311.36
1977-11-11 81.870 83.250 80.250 83.250 1.686 1390.72
1977-11-04 83.120 83.370 81.370 81.870 -1.504 1137.92
1977-10-28 82.620 83.120 80.500 83.120 0.605 1223.68
1977-10-21 81.370 83.000 80.620 82.620 1.536 1036.16
1977-10-14 83.370 83.370 80.250 81.370 -2.399 989.440
1977-10-07 85.120 85.500 82.500 83.370 -2.056 773.120
1977-09-30 83.750 85.250 83.250 85.120 1.333 752.640
1977-09-23 86.000 86.370 84.000 84.000 -2.326 936.320
1977-09-16 85.500 86.250 84.750 86.000 0.444 896.640
1977-09-09 86.250 87.000 85.250 85.620 -0.730 1009.60
1977-09-02 85.750 86.870 85.750 86.250 0.877 1045.12
1977-08-26 82.750 85.750 82.620 85.500 3.323 1150.72
1977-08-19 81.750 83.500 81.250 82.750 1.223 1090.56
1977-08-12 80.250 82.250 80.000 81.750 1.869 701.440
1977-08-05 79.750 80.500 79.250 80.250 0.627 627.200
1977-07-29 81.120 81.250 79.120 79.750 -1.689 920.320
1977-07-22 82.000 82.750 80.120 81.120 -1.073 1462.40
1977-07-15 80.500 82.250 80.370 82.000 1.863 862.400
1977-07-08 80.000 81.250 79.750 80.500 0.625 800.800
1977-07-01 82.370 82.870 79.620 80.000 -2.877 860.160
1977-06-24 81.750 83.500 81.250 82.370 0.758 984.960
1977-06-17 79.120 82.250 78.120 81.750 3.324 1300.48
1977-06-10 76.120 79.750 76.000 79.120 4.105 897.280
1977-06-03 74.500 76.250 73.250 76.000 2.013 1049.60
1977-05-27 76.250 76.250 73.500 74.500 -2.295 1340.16
1977-05-20 73.500 76.500 73.500 76.250 3.925 1688.32
1977-05-13 76.870 76.870 72.500 73.370 -4.714 1567.36
1977-05-06 77.500 79.120 76.750 77.000 -0.645 826.880
1977-04-29 76.620 78.500 76.250 77.500 1.149 1064.32
1977-04-22 78.500 79.750 76.500 76.620 -2.395 984.320
1977-04-15 76.750 79.000 76.750 78.500 2.614 1262.72
1977-04-08 78.870 79.250 75.870 76.500 -3.005 1760.80
1977-04-01 80.620 81.120 78.750 78.870 -2.171 1171.20
1977-03-25 83.370 83.620 80.500 80.620 -3.299 1066.24
1977-03-18 82.500 83.870 82.250 83.370 1.055 753.280
1977-03-11 83.250 83.750 82.120 82.500 -0.901 899.200
1977-03-04 82.120 83.500 81.870 83.250 1.376 1005.44
1977-02-25 82.750 83.000 81.000 82.120 -0.761 1261.60
1977-02-18 82.620 85.120 81.750 82.750 0.157 1098.88
1977-02-11 85.870 85.870 82.500 82.620 -3.085 1045.76
1977-02-04 86.500 86.500 85.120 85.250 -1.445 1084.16
1977-01-28 87.000 88.000 86.000 86.500 -0.288 1379.84
1977-01-21 89.500 89.500 86.500 86.750 -3.343 1866.24
1977-01-14 91.750 92.500 89.120 89.750 -2.180 1239.68
1977-01-07 93.620 93.620 90.500 91.750 -1.997 960.000
1976-12-31 91.000 94.000 90.500 93.620 2.879 706.560
1976-12-24 90.870 91.250 90.000 91.000 na 964.000
1976-12-17 93.750 93.750 90.250 91.000 -2.933 1056.00
1976-12-10 94.250 94.620 93.000 93.750 -0.531 864.640
1976-12-03 93.750 94.620 93.120 94.250 0.405 696.960
1976-11-26 93.620 94.870 93.000 93.870 0.267 737.600
1976-11-19 90.500 94.750 90.250 93.620 3.448 838.400
1976-11-12 93.500 94.250 90.370 90.500 -3.467 663.680
1976-11-05 95.000 95.750 93.500 93.750 -1.316 789.600
1976-10-29 91.120 95.000 90.370 95.000 4.258 842.880
1976-10-22 91.500 93.250 91.000 91.120 -0.415 838.400
1976-10-15 92.620 93.250 91.250 91.500 -1.877 982.400
1976-10-08 95.870 95.870 92.500 93.250 -2.733 1054.08
1976-10-01 97.000 97.620 95.750 95.870 -1.165 683.520
1976-09-24 94.370 97.500 94.370 97.000 3.060 1055.36
1976-09-17 94.000 95.750 93.250 94.120 0.128 801.280
1976-09-10 95.500 95.500 93.120 94.000 -1.571 962.400
1976-09-03 94.120 96.870 94.000 95.500 1.466 606.080
1976-08-27 95.120 96.250 93.250 94.120 -1.051 713.600
1976-08-20 94.370 97.250 94.370 95.120 0.795 1176.96
1976-08-13 93.250 94.370 92.250 94.370 1.201 593.280
1976-08-06 96.000 96.120 92.370 93.250 -2.865 544.000
1976-07-30 98.000 98.370 95.000 96.000 -2.041 1239.68
1976-07-23 97.750 98.620 97.370 98.000 0.256 896.640
1976-07-16 98.500 100.120 97.750 97.750 -0.761 1220.48
1976-07-09 95.870 99.370 95.750 98.500 2.743 1846.40
1976-07-02 94.000 95.870 93.620 95.870 1.989 1317.12
1976-06-25 92.000 94.500 92.000 94.000 2.174 1266.56
1976-06-18 88.870 92.620 88.870 92.000 3.955 1297.28
1976-06-11 87.120 88.750 86.620 88.500 1.584 908.800
1976-06-04 88.370 88.500 86.620 87.120 -1.415 679.200
1976-05-28 87.750 88.370 85.620 88.370 0.707 839.680
1976-05-21 88.370 89.000 87.250 87.750 -0.702 1009.92
1976-05-14 90.500 91.500 87.870 88.370 -2.354 1342.08
1976-05-07 88.750 91.000 88.370 90.500 1.972 1013.76
1976-04-30 89.370 90.250 87.500 88.750 -0.694 1317.76
1976-04-23 89.870 90.250 88.870 89.370 -0.556 1296.64
1976-04-16 88.870 90.120 88.370 89.870 1.125 713.600
1976-04-09 90.870 91.120 88.250 88.870 -2.201 999.680
1976-04-02 90.620 91.750 89.500 90.870 0.276 1033.60
1976-03-26 85.750 91.000 85.750 90.620 6.150 1552.00
1976-03-19 84.000 85.500 81.870 85.370 1.631 1973.76
1976-03-12 82.500 86.000 82.500 84.000 1.818 1975.04
1976-03-05 85.000 86.500 82.000 82.500 -2.793 2629.12
1976-02-27 88.370 88.500 84.120 84.870 -3.961 1468.80
1976-02-20 87.870 90.000 85.870 88.370 0.569 1627.20
1976-02-13 88.500 90.120 87.500 87.870 -0.431 1457.92
1976-02-06 92.000 92.250 87.750 88.250 -4.076 1921.28
1976-01-30 93.870 94.750 89.500 92.000 -1.992 2276.48
1976-01-23 94.500 96.750 93.500 93.870 -0.667 1208.96
1976-01-16 95.000 95.750 93.000 94.500 -0.526 932.480
1976-01-09 89.370 95.750 89.250 95.000 6.300 1199.36
1976-01-02 90.250 90.500 88.500 89.370 -0.975 762.400
1975-12-26 90.370 90.620 88.750 90.250 -0.133 700.000
1975-12-19 90.500 91.500 89.620 90.370 -0.144 689.920
1975-12-12 90.750 91.870 89.870 90.500 -0.275 560.640
1975-12-05 93.000 93.500 90.500 90.750 -2.419 640.640
1975-11-28 92.370 93.620 91.750 93.000 0.682 640.800
1975-11-21 94.250 94.500 92.250 92.370 -1.995 730.240
1975-11-14 91.000 95.620 90.120 94.250 3.571 826.240
1975-11-07 88.750 92.000 88.750 91.000 2.535 622.720
1975-10-31 88.750 89.750 88.000 88.750 na 568.320
1975-10-24 88.120 89.750 87.620 88.750 0.715 812.160
1975-10-17 88.000 89.750 87.250 88.120 0.136 561.280
1975-10-10 85.250 89.000 85.000 88.000 3.383 584.960
1975-10-03 83.500 85.750 82.000 85.120 1.794 672.640
1975-09-26 85.000 85.250 82.370 83.620 -1.624 720.640
1975-09-19 82.000 85.250 81.250 85.000 3.659 814.080
1975-09-12 84.000 85.000 81.750 82.000 -2.381 1231.36
1975-09-05 84.500 86.000 83.000 84.000 -0.592 768.000
1975-08-29 85.250 86.000 83.250 84.500 -0.880 766.720
1975-08-22 88.750 89.500 83.500 85.250 -3.944 1024.64
1975-08-15 87.370 90.370 87.250 88.750 1.579 908.160
1975-08-08 87.620 88.000 85.370 87.370 -0.285 1365.12
1975-08-01 92.500 93.250 87.500 87.620 -4.885 822.400
1975-07-25 92.750 93.250 91.750 92.120 -0.679 631.040
1975-07-18 96.250 96.620 92.500 92.750 -3.636 794.240
1975-07-11 96.500 99.250 96.000 96.250 -0.259 757.760
1975-07-04 97.370 99.000 95.750 96.500 -0.894 744.800
1975-06-27 94.000 99.250 93.500 97.370 3.585 730.880
1975-06-20 93.370 96.250 92.000 94.000 0.675 868.480
1975-06-13 96.370 96.500 92.250 93.370 -3.113 914.560
1975-06-06 97.620 98.750 95.870 96.370 -0.649 678.400
1975-05-30 96.250 97.250 94.000 97.000 0.779 684.000
1975-05-23 95.870 96.870 94.500 96.250 0.396 685.440
1975-05-16 96.500 98.500 95.750 95.870 -0.653 1238.40
1975-05-09 96.750 98.500 94.500 96.500 -0.258 899.200
1975-05-02 92.870 97.120 91.870 96.750 4.178 830.720
1975-04-25 96.250 98.120 92.000 92.870 -3.512 1129.60
1975-04-18 96.370 100.750 95.750 96.250 -0.125 1223.68
1975-04-11 91.000 96.370 90.500 96.370 5.901 695.040
1975-04-04 96.000 97.000 90.000 91.000 -5.208 801.280
1975-03-28 91.250 96.500 89.620 96.000 4.065 996.000
1975-03-21 95.500 96.750 89.750 92.250 -3.403 1381.76
1975-03-14 98.250 98.750 93.750 95.500 -2.799 924.800
1975-03-07 94.370 98.870 94.370 98.250 4.111 1303.68
1975-02-28 92.000 94.370 90.620 94.370 2.576 856.320
1975-02-21 95.000 95.000 92.000 92.000 -4.416 1342.40
1975-02-14 92.870 96.250 92.750 96.250 3.639 1244.80
1975-02-07 91.370 95.750 90.250 92.870 1.642 1171.20
1975-01-31 84.500 92.250 84.500 91.370 8.774 1379.20
1975-01-24 83.620 85.750 81.250 84.000 -0.297 1008.64
1975-01-17 81.870 85.000 81.500 84.250 2.907 1169.28
1975-01-10 81.120 82.500 78.500 81.870 0.925 1098.24
1975-01-03 79.750 83.000 79.250 81.120 1.718 1298.40
1974-12-27 79.750 81.500 78.620 79.750 na 574.400
1974-12-20 79.620 80.750 77.500 79.750 -0.313 1107.20
1974-12-13 78.370 83.500 78.120 80.000 2.080 954.880
1974-12-06 82.500 82.500 78.250 78.370 -5.293 617.600
1974-11-29 82.500 85.750 81.120 82.750 0.303 693.600
1974-11-22 84.500 84.500 78.000 82.500 -2.793 957.440
1974-11-15 91.370 92.120 84.870 84.870 -7.114 753.920
1974-11-08 86.500 93.000 84.500 91.370 5.630 836.480
1974-11-01 83.750 93.000 82.120 86.500 3.284 1121.92
1974-10-25 82.620 88.250 82.370 83.750 1.368 1226.88
1974-10-18 77.500 83.870 77.500 82.620 6.951 877.440
1974-10-11 69.000 77.370 67.000 77.250 12.364 1539.20
1974-10-04 73.120 73.500 67.000 68.750 -5.976 1242.24
1974-09-27 80.250 81.250 72.750 73.120 -8.885 908.800
1974-09-20 76.000 81.870 73.250 80.250 5.592 1200.64
1974-09-13 81.250 83.250 76.000 76.000 -6.462 906.880
1974-09-06 82.750 84.500 77.750 81.250 -1.813 1056.80
1974-08-30 83.500 83.500 79.000 82.750 -1.780 1193.60
1974-08-23 86.620 88.250 81.370 84.250 -2.736 1084.80
1974-08-16 91.000 91.000 84.750 86.620 -5.333 945.280
1974-08-09 90.750 96.500 89.370 91.500 0.826 1243.52
1974-08-02 96.000 96.500 90.620 90.750 -5.469 1194.88
1974-07-26 100.250 100.500 96.000 96.000 -4.592 607.360
1974-07-19 99.500 103.500 98.000 100.620 1.126 720.000
1974-07-12 99.000 99.870 94.000 99.500 0.252 957.440
1974-07-05 99.750 101.750 98.750 99.250 -0.501 677.600
1974-06-28 101.500 105.370 99.250 99.750 -1.724 939.520
1974-06-21 102.750 102.750 98.000 101.500 -2.282 833.920
1974-06-14 101.750 105.870 101.250 103.870 2.084 904.960
1974-06-07 98.250 102.250 96.500 101.750 3.827 1580.16
1974-05-31 98.250 99.370 96.000 98.000 -0.254 680.000
1974-05-24 96.500 99.870 95.500 98.250 1.813 697.600
1974-05-17 99.000 100.250 96.120 96.500 -2.525 636.800
1974-05-10 95.000 100.750 94.000 99.000 4.211 1010.56
1974-05-03 91.500 96.620 91.500 95.000 3.973 997.760
1974-04-26 89.870 91.750 85.250 91.370 1.669 702.720
1974-04-19 87.000 91.000 86.370 89.870 3.299 577.920
1974-04-12 88.500 88.500 86.000 87.000 -2.247 428.000
1974-04-05 88.500 90.250 87.500 89.000 0.565 416.640
1974-03-29 92.120 94.250 88.500 88.500 -3.930 657.280
1974-03-22 94.500 94.750 91.000 92.120 -2.519 544.640
1974-03-15 89.620 95.750 89.000 94.500 5.445 732.800
1974-03-08 86.120 90.000 85.500 89.620 2.716 600.960
1974-03-01 85.870 88.870 85.120 87.250 1.312 549.760
1974-02-22 84.750 87.500 83.120 86.120 1.617 701.600
1974-02-15 84.750 85.250 82.250 84.750 -0.435 515.200
1974-02-08 88.250 88.250 83.500 85.120 -4.090 924.800
1974-02-01 90.500 92.000 88.000 88.750 -1.934 650.240
1974-01-25 88.750 94.750 87.620 90.500 1.972 1058.56
1974-01-18 85.620 90.000 85.500 88.750 3.656 644.480
1974-01-11 91.000 91.000 84.000 85.620 -6.935 886.400
1974-01-04 91.620 93.500 90.250 92.000 0.415 628.000
1973-12-28 90.500 92.500 89.120 91.620 0.959 581.600
1973-12-21 90.250 94.370 89.120 90.750 -0.548 830.080
1973-12-14 95.500 97.750 89.000 91.250 -4.450 999.040
1973-12-07 95.000 97.000 93.500 95.500 0.526 827.520
1973-11-30 96.000 96.500 95.000 95.000 -1.554 644.480
1973-11-23 102.000 102.000 96.500 96.500 -5.623 798.400
1973-11-16 101.250 102.500 97.250 102.250 0.988 704.640
1973-11-09 101.500 104.750 99.500 101.250 -1.220 492.800
1973-11-02 105.500 106.250 101.250 102.500 -2.844 440.320
1973-10-26 99.750 107.000 97.750 105.500 5.764 659.200
1973-10-19 98.500 104.750 98.000 99.750 1.269 920.320
1973-10-12 95.870 100.870 94.500 98.500 2.743 977.280
1973-10-05 99.000 99.750 93.500 95.870 -3.162 1448.32
1973-09-28 98.370 99.370 96.620 99.000 0.640 844.800
1973-09-21 96.500 98.750 96.250 98.370 2.203 1111.68
1973-09-14 97.500 97.500 94.250 96.250 -1.535 684.800
1973-09-07 99.370 100.750 97.500 97.750 -0.761 439.200
1973-08-31 96.500 103.000 96.500 98.500 2.210 441.600
1973-08-24 97.750 98.620 95.750 96.370 -1.663 535.680
1973-08-17 108.120 108.120 96.250 98.000 -9.569 1240.96
1973-08-10 112.620 113.000 107.000 108.370 -3.885 296.320
1973-08-03 112.500 114.870 110.500 112.750 -0.221 546.560
1973-07-27 106.250 115.000 105.250 113.000 6.353 668.160
1973-07-20 105.120 108.750 104.620 106.250 1.075 754.560
1973-07-13 99.000 106.250 98.120 105.120 6.182 605.440
1973-07-06 103.370 103.370 99.000 99.000 -4.808 340.800
1973-06-29 102.250 104.750 99.870 104.000 1.463 494.720
1973-06-22 101.750 104.870 99.750 102.500 0.372 442.880
1973-06-15 104.500 109.250 102.120 102.120 -2.278 669.440
1973-06-08 97.870 105.750 96.750 104.500 6.633 593.280
1973-06-01 100.620 100.750 96.870 98.000 -2.604 516.000
1973-05-25 98.000 101.370 97.120 100.620 1.004 625.280
1973-05-18 100.500 100.870 98.250 99.620 -0.876 485.760
1973-05-11 102.250 103.000 99.750 100.500 -1.711 541.440
1973-05-04 99.500 103.250 98.000 102.250 2.764 708.480
1973-04-27 104.500 104.500 97.250 99.500 -5.463 762.880
1973-04-20 100.250 106.250 100.250 105.250 5.250 584.000
1973-04-13 98.120 101.000 97.000 100.000 1.916 556.160
1973-04-06 100.000 100.000 93.000 98.120 -2.851 1333.12
1973-03-30 105.370 107.250 101.000 101.000 -4.374 631.040
1973-03-23 110.500 110.500 102.000 105.620 -4.632 631.040
1973-03-16 110.370 113.000 110.000 110.750 0.344 536.960
1973-03-09 107.500 113.250 107.000 110.370 2.670 551.680
1973-03-02 104.750 108.000 101.250 107.500 2.753 663.040
1973-02-23 108.250 109.000 104.000 104.620 -3.353 459.200
1973-02-16 110.250 114.120 108.000 108.250 -1.367 533.760
1973-02-09 110.000 110.250 108.120 109.750 -0.227 570.880
1973-02-02 111.500 111.750 105.500 110.000 -1.345 906.880
1973-01-26 118.750 120.000 108.000 111.500 -6.303 1208.00
1973-01-19 116.000 119.000 115.250 119.000 2.808 750.720
1973-01-12 113.750 116.500 113.250 115.750 1.758 562.560
1973-01-05 111.500 117.500 111.000 113.750 2.018 763.200
1972-12-29 108.750 111.870 108.500 111.500 2.529 488.533
1972-12-22 109.250 109.500 107.000 108.750 -0.685 339.200
1972-12-15 108.500 110.000 107.620 109.500 1.155 426.240
1972-12-08 109.000 110.120 108.120 108.250 -0.460 404.480
1972-12-01 109.870 109.870 107.000 108.750 -1.019 343.040
1972-11-24 107.750 110.000 106.620 109.870 1.968 344.800
1972-11-17 111.250 111.250 107.750 107.750 -3.146 419.840
1972-11-10 110.500 112.750 108.750 111.250 0.679 618.400
1972-11-03 100.620 110.500 100.000 110.500 9.819 818.560
1972-10-27 99.250 101.000 98.000 100.620 1.380 453.120
1972-10-20 96.750 99.250 96.250 99.250 2.584 295.040
1972-10-13 97.750 101.750 96.250 96.750 -1.023 325.760
1972-10-06 98.000 99.870 95.620 97.750 -0.255 369.920
1972-09-29 96.750 98.500 95.250 98.000 1.292 299.520
1972-09-22 98.000 98.250 96.000 96.750 -1.276 326.400
1972-09-15 98.120 98.500 95.500 98.000 -0.122 310.400
1972-09-08 98.620 100.250 97.120 98.120 -0.386 479.200
1972-09-01 95.750 98.620 94.750 98.500 3.012 417.280
1972-08-25 99.000 99.500 95.000 95.620 -3.414 333.440
1972-08-18 99.000 102.000 98.500 99.000 0.508 461.440
1972-08-11 99.000 99.620 96.250 98.500 -0.505 275.840
1972-08-04 96.870 100.000 95.500 99.000 1.936 608.000
1972-07-28 95.250 98.250 95.250 97.120 1.963 318.080
1972-07-21 97.500 98.250 93.500 95.250 -2.308 263.680
1972-07-14 98.000 99.620 96.500 97.500 -0.510 399.360
1972-07-07 93.250 98.500 93.120 98.000 5.094 401.600
1972-06-30 96.750 97.250 93.250 93.250 -3.618 1726.08
1972-06-23 96.000 98.500 94.000 96.750 na 529.920
1972-06-16 97.750 99.000 95.250 96.750 -1.023 492.800
1972-06-09 97.750 101.000 97.500 97.750 na 581.120
1972-06-02 98.500 100.120 97.500 97.750 -0.377 246.400
1972-05-26 96.120 99.750 96.120 98.120 3.013 526.080
1972-05-19 94.000 96.500 94.000 95.250 1.330 371.200
1972-05-12 95.370 95.370 93.000 94.000 -1.694 350.080
1972-05-05 91.500 95.750 90.750 95.620 4.503 545.280
1972-04-28 89.500 93.000 87.370 91.500 1.385 625.280
1972-04-21 91.500 92.000 90.250 90.250 -1.366 280.320
1972-04-14 91.750 92.870 90.120 91.500 -0.272 264.320
1972-04-07 88.620 92.250 88.120 91.750 3.532 514.560
1972-03-31 87.750 89.000 87.370 88.620 0.991 408.800
1972-03-24 83.750 88.120 83.750 87.750 5.090 590.080
1972-03-17 87.000 87.000 83.500 83.500 -4.571 550.400
1972-03-10 86.500 88.750 86.000 87.500 1.156 439.680
1972-03-03 86.500 87.250 85.250 86.500 na 579.200
1972-02-25 86.750 86.870 84.250 86.500 -0.860 379.200
1972-02-18 86.500 90.000 86.250 87.250 0.867 463.360
1972-02-11 82.000 89.500 81.370 86.500 5.488 932.480
1972-02-04 79.750 82.250 79.500 82.000 2.821 571.520
1972-01-28 79.500 80.000 77.120 79.750 0.314 593.280
1972-01-21 78.250 79.750 78.250 79.500 1.923 493.440
1972-01-14 76.500 78.120 76.500 78.000 2.134 417.920
1972-01-07 78.500 79.250 76.120 76.370 -2.713 465.280
1971-12-31 77.500 78.870 76.000 78.500 0.319 299.520
1971-12-24 78.870 81.250 77.750 78.250 -0.786 528.800
1971-12-17 77.500 78.870 76.500 78.870 1.768 396.800
1971-12-10 74.750 77.500 74.620 77.500 3.679 507.520
1971-12-03 73.870 75.620 70.750 74.750 1.191 2399.36
1971-11-26 73.250 74.750 72.250 73.870 0.846 374.400
1971-11-19 74.120 77.000 72.250 73.250 -1.174 452.480
1971-11-12 72.500 75.500 72.500 74.120 2.234 350.720
1971-11-05 70.870 73.870 69.250 72.500 2.113 499.200
1971-10-29 69.750 71.000 69.000 71.000 1.792 376.960
1971-10-22 71.620 71.870 69.500 69.750 -2.611 421.760
1971-10-15 72.000 72.750 71.620 71.620 -0.528 198.400
1971-10-08 72.250 73.000 71.500 72.000 -0.346 399.360
1971-10-01 72.250 72.500 70.500 72.250 na 331.520
1971-09-24 72.750 73.370 70.870 72.250 -0.687 676.480
1971-09-17 72.870 74.000 72.500 72.750 -0.165 584.960
1971-09-10 72.250 73.750 72.250 72.870 0.858 297.600
1971-09-03 72.250 72.500 71.120 72.250 na 199.680
1971-08-27 69.500 73.500 69.500 72.250 4.332 296.320
1971-08-20 69.500 71.370 69.000 69.250 1.838 438.400
1971-08-13 66.620 68.000 66.000 68.000 2.071 275.200
1971-08-06 66.620 67.120 65.000 66.620 na 407.040
1971-07-30 70.120 71.000 66.500 66.620 -4.991 564.480
1971-07-23 69.750 70.120 69.000 70.120 0.358 432.640
1971-07-16 68.000 70.000 67.370 69.870 2.750 386.560
1971-07-09 65.250 69.000 65.000 68.000 4.215 529.600
1971-07-02 64.500 65.250 63.750 65.250 1.163 330.880
1971-06-25 64.250 64.870 63.880 64.500 0.389 447.360
1971-06-18 64.870 65.250 64.000 64.250 -0.956 707.840
1971-06-11 62.250 65.500 61.880 64.870 4.209 483.200
1971-06-04 59.500 62.250 59.250 62.250 4.622 622.400
1971-05-28 59.750 60.000 58.750 59.500 -0.418 541.440
1971-05-21 60.750 61.000 59.000 59.750 -1.646 1281.28
1971-05-14 59.880 61.500 59.250 60.750 1.453 991.360
1971-05-07 60.500 60.750 59.250 59.880 -1.025 901.120
1971-04-30 59.880 60.750 58.250 60.500 1.035 1079.68
1971-04-23 62.130 62.880 59.750 59.880 -3.621 848.000
1971-04-16 62.000 62.380 60.500 62.130 0.210 1583.36
1971-04-09 61.750 62.500 61.630 62.000 0.405 696.000
1971-04-02 62.500 62.500 60.250 61.750 -1.200 701.440
1971-03-26 62.250 63.000 61.750 62.500 0.402 599.040
1971-03-19 59.000 63.000 58.880 62.250 5.508 773.120
1971-03-12 59.000 59.750 58.380 59.000 na 903.040
1971-03-05 58.500 59.630 58.000 59.000 0.855 629.760
1971-02-26 57.630 59.000 56.000 58.500 1.510 640.640
1971-02-19 58.630 59.380 57.630 57.630 -1.706 800.000
1971-02-12 58.250 59.380 58.250 58.630 0.652 1059.84
1971-02-05 58.500 58.630 57.880 58.250 -0.427 907.520
1971-01-29 56.380 58.500 56.000 58.500 3.760 874.240
1971-01-22 56.750 57.250 56.000 56.380 -1.313 573.440
1971-01-15 58.250 59.380 56.630 57.130 -1.923 639.360
1971-01-08 58.000 59.500 57.000 58.250 0.431 501.120
1971-01-01 57.500 58.000 57.250 58.000 0.870 261.600
1970-12-25 58.500 58.750 55.750 57.500 -1.709 1072.80
1970-12-18 60.000 60.750 58.500 58.500 -2.500 444.800
1970-12-11 60.000 60.750 59.500 60.000 na 484.480
1970-12-04 57.380 60.000 57.380 60.000 5.263 462.080
1970-11-27 57.000 57.380 55.500 57.000 na 414.400
1970-11-20 57.750 58.380 56.130 57.000 -1.299 590.720
1970-11-13 57.630 60.130 57.630 57.750 0.208 556.160
1970-11-06 54.880 58.000 54.750 57.630 5.491 326.400
1970-10-30 53.500 55.750 53.250 54.630 2.112 336.640
1970-10-23 54.500 55.000 53.380 53.500 -1.835 521.600
1970-10-16 54.250 55.000 53.250 54.500 0.684 488.320
1970-10-09 54.880 55.000 53.250 54.130 -1.367 476.160
1970-10-02 53.000 54.880 52.500 54.880 3.547 303.360
1970-09-25 53.500 54.000 51.750 53.000 -1.852 484.480
1970-09-18 52.380 54.130 51.750 54.000 3.093 405.760
1970-09-11 53.380 53.750 52.380 52.380 -1.873 380.800
1970-09-04 52.380 54.000 51.880 53.380 1.909 336.640
1970-08-28 52.000 53.500 51.750 52.380 0.731 510.080
1970-08-21 50.880 52.750 50.250 52.000 1.961 631.680
1970-08-14 51.380 52.000 50.500 51.000 -0.740 380.160
1970-08-07 52.000 52.250 50.000 51.380 -1.192 409.600
1970-07-31 54.380 54.630 51.380 52.000 -4.377 323.840
1970-07-24 54.750 54.750 52.630 54.380 -1.127 527.360
1970-07-17 49.000 55.000 48.380 55.000 12.245 502.400
1970-07-10 48.130 49.880 48.000 49.000 1.808 928.000
1970-07-03 47.750 49.000 46.500 48.130 0.796 372.000
1970-06-26 50.500 50.750 47.750 47.750 -5.911 234.880
1970-06-19 46.750 51.500 46.750 50.750 8.836 515.840
1970-06-12 47.500 47.880 44.880 46.630 -1.832 380.160
1970-06-05 49.000 50.000 47.130 47.500 -3.061 384.000
1970-05-29 42.630 49.750 40.130 49.000 13.953 496.000
1970-05-22 96.370 97.000 42.880 43.000 -55.380 668.800
1970-05-15 95.250 96.370 91.120 96.370 1.176 533.760
1970-05-08 98.000 98.000 92.500 95.250 -3.299 958.720
1970-05-01 102.500 103.000 97.750 98.500 -3.902 696.320
1970-04-24 107.250 108.000 101.620 102.500 -4.429 424.960
1970-04-17 108.250 108.250 104.120 107.250 -0.924 592.640
1970-04-10 110.000 111.000 108.250 108.250 -1.591 332.800
1970-04-03 108.000 111.000 106.250 110.000 0.917 442.880
1970-03-27 107.250 112.750 106.250 109.000 1.395 643.200
1970-03-20 108.750 108.750 105.500 107.500 -1.376 915.200
1970-03-13 109.000 110.500 109.000 109.000 na 833.280
1970-03-06 109.250 111.250 108.000 109.000 -0.229 1080.32
1970-02-27 108.250 110.000 105.500 109.250 0.924 1699.20
1970-02-20 114.500 116.750 107.000 108.250 -5.459 1236.48
1970-02-13 114.000 116.250 113.370 114.500 0.439 785.920
1970-02-06 111.000 114.500 110.000 114.000 2.703 1011.20
1970-01-30 112.500 112.750 109.750 111.000 -1.333 471.040
1970-01-23 113.000 116.250 112.000 112.500 -0.662 1050.88
1970-01-16 112.750 115.000 111.500 113.250 0.443 435.200
1970-01-09 110.250 113.500 109.250 112.750 na 496.000
